Lotte Shopping historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 54,400.00 | 54,400.00 | 53,500.00 | 53,500.00 | 47,975.87 | 28,856 |
| 2025-01-22 | 53,800.00 | 54,600.00 | 53,500.00 | 54,400.00 | 48,782.95 | 41,521 |
| 2025-01-21 | 53,900.00 | 54,100.00 | 53,100.00 | 53,600.00 | 48,065.55 | 26,397 |
| 2025-01-20 | 53,600.00 | 54,000.00 | 53,300.00 | 53,600.00 | 48,065.55 | 23,908 |
| 2025-01-17 | 53,500.00 | 53,600.00 | 53,100.00 | 53,500.00 | 47,975.87 | 33,053 |
| 2025-01-16 | 54,200.00 | 54,200.00 | 53,100.00 | 53,700.00 | 48,155.22 | 50,933 |
| 2025-01-15 | 53,800.00 | 54,400.00 | 53,600.00 | 53,900.00 | 48,334.57 | 41,511 |
| 2025-01-14 | 53,600.00 | 54,000.00 | 53,400.00 | 53,600.00 | 48,065.55 | 24,586 |
| 2025-01-13 | 53,700.00 | 54,800.00 | 53,000.00 | 53,600.00 | 48,065.55 | 52,430 |
| 2025-01-10 | 54,000.00 | 54,500.00 | 53,500.00 | 53,900.00 | 48,334.57 | 27,588 |
| 2025-01-09 | 54,000.00 | 54,300.00 | 53,700.00 | 53,800.00 | 48,244.90 | 46,215 |
| 2025-01-08 | 53,600.00 | 54,700.00 | 53,400.00 | 54,300.00 | 48,693.27 | 53,325 |
| 2025-01-07 | 53,900.00 | 54,500.00 | 53,600.00 | 54,000.00 | 48,424.25 | 37,937 |
| 2025-01-06 | 53,100.00 | 53,900.00 | 53,100.00 | 53,800.00 | 48,244.90 | 55,228 |
| 2025-01-03 | 52,100.00 | 53,900.00 | 52,000.00 | 53,200.00 | 47,706.85 | 61,497 |
| 2025-01-02 | 54,100.00 | 54,100.00 | 52,200.00 | 52,300.00 | 46,899.78 | 90,610 |
| 2024-12-30 | 54,900.00 | 55,100.00 | 53,800.00 | 54,100.00 | 48,513.92 | 60,836 |
| 2024-12-27 | 56,500.00 | 56,500.00 | 54,700.00 | 55,000.00 | 49,320.99 | 117,417 |
| 2024-12-26 | 57,900.00 | 58,200.00 | 57,100.00 | 57,400.00 | 51,473.18 | 65,524 |
| 2024-12-24 | 57,200.00 | 58,000.00 | 56,900.00 | 57,400.00 | 51,473.18 | 72,015 |
| 2024-12-23 | 57,300.00 | 57,300.00 | 56,100.00 | 57,100.00 | 51,204.16 | 56,277 |
| 2024-12-20 | 57,000.00 | 57,400.00 | 56,200.00 | 57,000.00 | 51,114.48 | 65,941 |
| 2024-12-19 | 57,200.00 | 57,900.00 | 56,800.00 | 57,100.00 | 51,204.16 | 68,756 |
| 2024-12-18 | 57,300.00 | 58,500.00 | 57,300.00 | 58,100.00 | 52,100.90 | 44,450 |
| 2024-12-17 | 57,100.00 | 58,900.00 | 56,900.00 | 57,700.00 | 51,742.21 | 105,673 |
| 2024-12-16 | 57,400.00 | 57,600.00 | 56,700.00 | 57,100.00 | 51,204.16 | 50,072 |
| 2024-12-13 | 56,600.00 | 57,600.00 | 56,500.00 | 57,100.00 | 51,204.16 | 53,858 |
| 2024-12-12 | 57,300.00 | 57,700.00 | 56,500.00 | 57,000.00 | 51,114.48 | 84,255 |
| 2024-12-11 | 55,200.00 | 57,300.00 | 55,200.00 | 57,100.00 | 51,204.16 | 51,195 |
| 2024-12-10 | 53,200.00 | 55,600.00 | 53,200.00 | 55,600.00 | 49,859.04 | 72,158 |
| 2024-12-09 | 54,900.00 | 54,900.00 | 52,600.00 | 52,900.00 | 47,437.83 | 97,196 |
| 2024-12-06 | 56,200.00 | 56,300.00 | 54,100.00 | 55,300.00 | 49,590.02 | 82,499 |
| 2024-12-05 | 56,900.00 | 57,100.00 | 55,800.00 | 56,000.00 | 50,217.74 | 54,609 |
| 2024-12-04 | 57,400.00 | 57,900.00 | 56,500.00 | 56,700.00 | 50,845.46 | 86,726 |
| 2024-12-03 | 56,600.00 | 58,700.00 | 56,600.00 | 58,400.00 | 52,369.93 | 123,487 |
| 2024-12-02 | 57,800.00 | 57,800.00 | 56,000.00 | 56,500.00 | 50,666.11 | 68,447 |
| 2024-11-29 | 57,800.00 | 58,300.00 | 56,700.00 | 57,200.00 | 51,293.83 | 82,100 |
| 2024-11-28 | 56,500.00 | 58,500.00 | 56,500.00 | 58,200.00 | 52,190.58 | 123,680 |
| 2024-11-27 | 56,000.00 | 57,100.00 | 55,800.00 | 56,100.00 | 50,307.41 | 108,471 |
| 2024-11-26 | 57,100.00 | 57,300.00 | 55,500.00 | 55,700.00 | 49,948.71 | 159,190 |
| 2024-11-25 | 58,100.00 | 58,100.00 | 56,100.00 | 57,100.00 | 51,204.16 | 138,511 |
| 2024-11-22 | 58,500.00 | 58,600.00 | 57,700.00 | 58,000.00 | 52,011.23 | 59,971 |
| 2024-11-21 | 56,500.00 | 58,700.00 | 56,400.00 | 58,300.00 | 52,280.25 | 133,652 |
| 2024-11-20 | 58,100.00 | 58,300.00 | 56,400.00 | 56,600.00 | 50,755.79 | 145,209 |
| 2024-11-19 | 58,900.00 | 59,800.00 | 57,600.00 | 57,900.00 | 51,921.55 | 146,639 |
| 2024-11-18 | 61,600.00 | 63,000.00 | 56,100.00 | 58,000.00 | 52,011.23 | 439,072 |
| 2024-11-15 | 62,400.00 | 62,700.00 | 61,500.00 | 62,100.00 | 55,687.88 | 33,289 |
| 2024-11-14 | 60,400.00 | 62,500.00 | 60,100.00 | 62,500.00 | 56,046.58 | 58,395 |
| 2024-11-13 | 60,500.00 | 61,500.00 | 60,200.00 | 60,300.00 | 54,073.74 | 46,589 |
| 2024-11-12 | 61,400.00 | 61,900.00 | 60,700.00 | 60,800.00 | 54,522.12 | 48,947 |
| 2024-11-11 | 62,800.00 | 62,800.00 | 61,600.00 | 61,700.00 | 55,329.19 | 49,108 |
| 2024-11-08 | 64,800.00 | 64,800.00 | 62,600.00 | 63,200.00 | 56,674.30 | 50,560 |
| 2024-11-07 | 63,900.00 | 64,400.00 | 63,200.00 | 64,000.00 | 57,391.70 | 33,355 |
| 2024-11-06 | 64,400.00 | 65,000.00 | 63,800.00 | 64,200.00 | 57,571.05 | 42,632 |
| 2024-11-05 | 64,400.00 | 65,200.00 | 64,200.00 | 64,400.00 | 57,750.40 | 31,494 |
| 2024-11-04 | 65,300.00 | 65,300.00 | 64,400.00 | 64,900.00 | 58,198.77 | 23,852 |
| 2024-11-01 | 65,800.00 | 66,000.00 | 65,000.00 | 65,100.00 | 58,378.12 | 41,912 |
| 2024-10-31 | 65,200.00 | 66,000.00 | 64,200.00 | 66,000.00 | 59,185.19 | 55,868 |
| 2024-10-30 | 64,500.00 | 65,500.00 | 64,100.00 | 65,100.00 | 58,378.12 | 40,374 |
| 2024-10-29 | 64,100.00 | 64,900.00 | 63,800.00 | 64,600.00 | 57,929.75 | 39,921 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 1,300.0000 KRW |
| 2026-03-30 | 2,800.0000 KRW |
| 2025-06-27 | 1,200.0000 KRW |
| 2025-03-28 | 3,800.0000 KRW |
| 2023-12-27 | 3,800.0000 KRW |
| 2022-12-28 | 3,300.0000 KRW |
| 2021-12-29 | 2,800.0000 KRW |
| 2020-12-29 | 2,800.0000 KRW |
| 2019-12-27 | 3,800.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.