Lotte Shopping historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 64,100.00 | 64,900.00 | 63,800.00 | 64,600.00 | 57,929.75 | 39,921 |
| 2024-10-28 | 62,700.00 | 64,400.00 | 62,700.00 | 64,200.00 | 57,571.05 | 38,308 |
| 2024-10-25 | 63,700.00 | 63,700.00 | 62,600.00 | 63,000.00 | 56,494.96 | 41,551 |
| 2024-10-24 | 64,400.00 | 64,400.00 | 63,700.00 | 63,900.00 | 57,302.03 | 8,858 |
| 2024-10-23 | 64,600.00 | 64,800.00 | 63,500.00 | 64,000.00 | 57,391.70 | 32,246 |
| 2024-10-22 | 63,800.00 | 64,800.00 | 63,400.00 | 64,500.00 | 57,840.07 | 49,321 |
| 2024-10-21 | 64,400.00 | 64,700.00 | 64,100.00 | 64,200.00 | 57,571.05 | 34,363 |
| 2024-10-18 | 64,900.00 | 65,400.00 | 63,900.00 | 64,200.00 | 57,571.05 | 57,128 |
| 2024-10-17 | 64,000.00 | 65,800.00 | 63,800.00 | 64,300.00 | 57,660.72 | 86,907 |
| 2024-10-16 | 62,700.00 | 64,500.00 | 62,400.00 | 63,600.00 | 57,033.00 | 119,972 |
| 2024-10-15 | 63,800.00 | 64,200.00 | 63,100.00 | 63,300.00 | 56,763.98 | 33,826 |
| 2024-10-14 | 63,700.00 | 64,300.00 | 62,900.00 | 63,500.00 | 56,943.33 | 53,823 |
| 2024-10-11 | 62,200.00 | 64,800.00 | 62,200.00 | 63,100.00 | 56,584.63 | 135,050 |
| 2024-10-10 | 62,500.00 | 62,500.00 | 61,500.00 | 61,900.00 | 55,508.54 | 61,880 |
| 2024-10-08 | 63,400.00 | 63,400.00 | 61,900.00 | 61,900.00 | 55,508.54 | 39,217 |
| 2024-10-07 | 61,200.00 | 63,700.00 | 61,200.00 | 62,800.00 | 56,315.61 | 81,532 |
| 2024-10-04 | 61,400.00 | 61,600.00 | 60,800.00 | 61,100.00 | 54,791.14 | 31,279 |
| 2024-10-02 | 61,300.00 | 62,200.00 | 60,300.00 | 61,300.00 | 54,970.49 | 58,357 |
| 2024-09-30 | 63,100.00 | 63,300.00 | 61,400.00 | 61,500.00 | 55,149.84 | 62,562 |
| 2024-09-27 | 62,500.00 | 63,400.00 | 62,200.00 | 62,600.00 | 56,136.26 | 68,728 |
| 2024-09-26 | 62,600.00 | 62,700.00 | 61,700.00 | 62,200.00 | 55,777.56 | 71,714 |
| 2024-09-25 | 64,300.00 | 64,700.00 | 62,200.00 | 62,200.00 | 55,777.56 | 72,308 |
| 2024-09-24 | 62,700.00 | 63,800.00 | 62,700.00 | 63,800.00 | 57,212.35 | 35,860 |
| 2024-09-23 | 63,900.00 | 64,100.00 | 62,600.00 | 62,700.00 | 56,225.93 | 84,598 |
| 2024-09-20 | 62,200.00 | 64,300.00 | 61,700.00 | 64,000.00 | 57,391.70 | 200,072 |
| 2024-09-19 | 63,500.00 | 63,800.00 | 61,500.00 | 61,900.00 | 55,508.54 | 66,601 |
| 2024-09-13 | 62,500.00 | 63,800.00 | 62,300.00 | 62,900.00 | 56,405.28 | 29,403 |
| 2024-09-12 | 63,000.00 | 63,100.00 | 62,100.00 | 62,100.00 | 55,687.88 | 70,370 |
| 2024-09-11 | 63,200.00 | 63,400.00 | 62,200.00 | 62,900.00 | 56,405.28 | 38,559 |
| 2024-09-10 | 62,800.00 | 64,100.00 | 62,600.00 | 62,800.00 | 56,315.61 | 52,755 |
| 2024-09-09 | 62,000.00 | 63,300.00 | 61,400.00 | 63,100.00 | 56,584.63 | 42,386 |
| 2024-09-06 | 64,000.00 | 64,100.00 | 62,400.00 | 62,700.00 | 56,225.93 | 42,368 |
| 2024-09-05 | 62,100.00 | 64,400.00 | 61,700.00 | 63,600.00 | 57,033.00 | 107,643 |
| 2024-09-04 | 62,500.00 | 62,500.00 | 61,600.00 | 61,600.00 | 55,239.51 | 52,279 |
| 2024-09-03 | 61,800.00 | 64,000.00 | 61,800.00 | 63,300.00 | 56,763.98 | 79,406 |
| 2024-09-02 | 62,300.00 | 62,500.00 | 61,800.00 | 61,900.00 | 55,508.54 | 48,904 |
| 2024-08-30 | 61,500.00 | 62,400.00 | 61,100.00 | 62,400.00 | 55,956.91 | 52,965 |
| 2024-08-29 | 62,000.00 | 62,000.00 | 61,000.00 | 61,200.00 | 54,880.81 | 27,645 |
| 2024-08-28 | 62,500.00 | 62,700.00 | 61,200.00 | 61,600.00 | 55,239.51 | 53,782 |
| 2024-08-27 | 61,700.00 | 62,700.00 | 61,200.00 | 62,500.00 | 56,046.58 | 58,598 |
| 2024-08-26 | 61,400.00 | 62,000.00 | 61,200.00 | 61,300.00 | 54,970.49 | 36,609 |
| 2024-08-23 | 61,100.00 | 61,700.00 | 60,900.00 | 61,300.00 | 54,970.49 | 39,977 |
| 2024-08-22 | 61,000.00 | 61,600.00 | 60,500.00 | 61,200.00 | 54,880.81 | 35,899 |
| 2024-08-21 | 59,800.00 | 61,000.00 | 59,800.00 | 60,800.00 | 54,522.12 | 48,672 |
| 2024-08-20 | 60,700.00 | 60,700.00 | 59,500.00 | 59,800.00 | 53,625.37 | 33,498 |
| 2024-08-19 | 59,500.00 | 60,600.00 | 59,500.00 | 60,400.00 | 54,163.42 | 38,051 |
| 2024-08-16 | 60,400.00 | 60,800.00 | 59,400.00 | 59,400.00 | 53,266.67 | 47,328 |
| 2024-08-14 | 59,900.00 | 60,100.00 | 59,200.00 | 59,900.00 | 53,715.04 | 46,819 |
| 2024-08-13 | 59,500.00 | 60,300.00 | 58,900.00 | 59,500.00 | 53,356.35 | 40,599 |
| 2024-08-12 | 58,800.00 | 59,900.00 | 58,500.00 | 59,600.00 | 53,446.02 | 37,910 |
| 2024-08-09 | 59,300.00 | 59,700.00 | 57,900.00 | 58,400.00 | 52,369.93 | 109,142 |
| 2024-08-08 | 60,500.00 | 61,100.00 | 58,600.00 | 58,600.00 | 52,549.28 | 118,255 |
| 2024-08-07 | 59,200.00 | 61,700.00 | 58,800.00 | 60,900.00 | 54,611.79 | 66,463 |
| 2024-08-06 | 59,800.00 | 60,900.00 | 58,600.00 | 59,600.00 | 53,446.02 | 91,730 |
| 2024-08-05 | 63,000.00 | 63,100.00 | 58,100.00 | 58,300.00 | 52,280.25 | 135,869 |
| 2024-08-02 | 63,200.00 | 64,100.00 | 62,600.00 | 63,300.00 | 56,763.98 | 85,612 |
| 2024-08-01 | 61,800.00 | 64,100.00 | 61,600.00 | 63,700.00 | 57,122.68 | 135,345 |
| 2024-07-31 | 60,200.00 | 62,100.00 | 60,200.00 | 61,800.00 | 55,418.86 | 75,511 |
| 2024-07-30 | 61,000.00 | 61,300.00 | 60,200.00 | 60,200.00 | 53,984.07 | 58,714 |
| 2024-07-29 | 61,400.00 | 61,400.00 | 60,900.00 | 61,400.00 | 55,060.16 | 38,072 |
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.