Lotte Shopping historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 84,400.00 | 95,000.00 | 82,900.00 | 93,900.00 | 93,900.00 | 239,245 |
| 2026-10-16 | 83,200.00 | 87,300.00 | 81,500.00 | 85,300.00 | 85,300.00 | 211,675 |
| 2026-10-15 | 87,200.00 | 87,200.00 | 80,100.00 | 82,400.00 | 82,400.00 | 610,315 |
| 2026-10-14 | 94,900.00 | 95,000.00 | 87,900.00 | 89,800.00 | 89,800.00 | 172,689 |
| 2026-10-13 | 96,800.00 | 97,800.00 | 92,100.00 | 94,000.00 | 94,000.00 | 371,594 |
| 2026-10-12 | 97,700.00 | 100,300.00 | 97,000.00 | 97,800.00 | 97,800.00 | 57,191 |
| 2026-10-08 | 98,100.00 | 99,400.00 | 97,200.00 | 97,800.00 | 97,800.00 | 67,836 |
| 2026-10-07 | 100,100.00 | 101,200.00 | 97,000.00 | 99,000.00 | 99,000.00 | 173,778 |
| 2026-10-06 | 102,700.00 | 102,800.00 | 98,000.00 | 100,000.00 | 100,000.00 | 87,389 |
| 2026-10-02 | 101,200.00 | 102,500.00 | 100,000.00 | 102,100.00 | 102,100.00 | 60,274 |
| 2026-10-01 | 101,300.00 | 102,100.00 | 99,200.00 | 101,300.00 | 101,300.00 | 73,595 |
| 2026-09-30 | 103,400.00 | 103,400.00 | 99,300.00 | 101,400.00 | 101,400.00 | 115,104 |
| 2026-09-29 | 102,300.00 | 102,500.00 | 100,400.00 | 102,000.00 | 102,000.00 | 61,127 |
| 2026-09-28 | 104,000.00 | 104,500.00 | 101,700.00 | 102,600.00 | 102,600.00 | 86,615 |
| 2026-09-23 | 109,500.00 | 110,600.00 | 103,400.00 | 103,900.00 | 103,900.00 | 103,665 |
| 2026-09-22 | 110,200.00 | 111,300.00 | 106,200.00 | 110,700.00 | 110,700.00 | 128,507 |
| 2026-09-21 | 113,300.00 | 113,300.00 | 108,700.00 | 109,500.00 | 109,500.00 | 149,846 |
| 2026-09-18 | 116,600.00 | 118,700.00 | 112,400.00 | 113,400.00 | 113,400.00 | 159,788 |
| 2026-09-17 | 118,700.00 | 122,200.00 | 114,800.00 | 115,600.00 | 115,600.00 | 153,713 |
| 2026-09-16 | 115,500.00 | 122,300.00 | 114,700.00 | 118,600.00 | 118,600.00 | 220,903 |
| 2026-09-15 | 117,800.00 | 121,600.00 | 114,000.00 | 115,300.00 | 115,300.00 | 171,426 |
| 2026-09-14 | 110,900.00 | 121,000.00 | 110,200.00 | 119,400.00 | 119,400.00 | 208,987 |
| 2026-09-11 | 107,500.00 | 115,000.00 | 107,500.00 | 112,000.00 | 112,000.00 | 148,348 |
| 2026-09-10 | 110,900.00 | 113,100.00 | 107,400.00 | 111,700.00 | 111,700.00 | 146,572 |
| 2026-09-09 | 118,100.00 | 120,500.00 | 110,400.00 | 110,900.00 | 110,900.00 | 252,908 |
| 2026-09-08 | 113,900.00 | 121,900.00 | 113,500.00 | 117,800.00 | 117,800.00 | 277,095 |
| 2026-09-07 | 107,500.00 | 112,600.00 | 106,200.00 | 112,300.00 | 112,300.00 | 162,910 |
| 2026-09-04 | 104,700.00 | 109,000.00 | 103,400.00 | 107,500.00 | 107,500.00 | 129,111 |
| 2026-09-03 | 105,700.00 | 108,000.00 | 102,100.00 | 105,300.00 | 105,300.00 | 153,288 |
| 2026-09-02 | 112,000.00 | 112,000.00 | 104,100.00 | 105,300.00 | 105,300.00 | 217,529 |
| 2026-09-01 | 106,400.00 | 114,300.00 | 104,500.00 | 113,300.00 | 113,300.00 | 217,413 |
| 2026-08-31 | 102,300.00 | 107,500.00 | 101,600.00 | 106,400.00 | 106,400.00 | 148,876 |
| 2026-08-28 | 102,600.00 | 103,600.00 | 100,400.00 | 102,100.00 | 102,100.00 | 109,759 |
| 2026-08-27 | 105,200.00 | 105,400.00 | 100,500.00 | 104,100.00 | 104,100.00 | 100,323 |
| 2026-08-26 | 98,900.00 | 106,000.00 | 98,600.00 | 105,100.00 | 105,100.00 | 272,851 |
| 2026-08-25 | 96,600.00 | 98,900.00 | 94,800.00 | 98,900.00 | 98,900.00 | 120,487 |
| 2026-08-24 | 96,100.00 | 97,900.00 | 94,400.00 | 96,200.00 | 96,200.00 | 78,119 |
| 2026-08-21 | 96,000.00 | 97,000.00 | 93,900.00 | 96,700.00 | 96,700.00 | 93,355 |
| 2026-08-20 | 98,000.00 | 99,200.00 | 96,800.00 | 97,200.00 | 97,200.00 | 99,065 |
| 2026-08-19 | 99,800.00 | 99,900.00 | 96,400.00 | 97,100.00 | 97,100.00 | 130,953 |
| 2026-08-18 | 104,000.00 | 105,400.00 | 101,100.00 | 103,000.00 | 103,000.00 | 195,440 |
| 2026-08-14 | 99,800.00 | 103,100.00 | 99,500.00 | 102,900.00 | 102,900.00 | 158,161 |
| 2026-08-13 | 97,800.00 | 102,200.00 | 96,900.00 | 99,500.00 | 99,500.00 | 261,834 |
| 2026-08-12 | 99,500.00 | 100,300.00 | 96,200.00 | 97,300.00 | 97,300.00 | 207,351 |
| 2026-08-11 | 105,900.00 | 106,400.00 | 98,400.00 | 98,800.00 | 98,800.00 | 245,154 |
| 2026-08-10 | 100,000.00 | 106,900.00 | 99,500.00 | 106,400.00 | 106,400.00 | 227,977 |
| 2026-08-07 | 110,900.00 | 111,300.00 | 95,100.00 | 99,700.00 | 99,700.00 | 579,906 |
| 2026-08-06 | 113,800.00 | 114,500.00 | 108,500.00 | 114,500.00 | 114,500.00 | 171,619 |
| 2026-08-05 | 116,200.00 | 118,500.00 | 111,700.00 | 114,300.00 | 114,300.00 | 206,125 |
| 2026-08-04 | 116,200.00 | 117,000.00 | 110,300.00 | 114,700.00 | 114,700.00 | 167,505 |
| 2026-08-03 | 114,000.00 | 117,300.00 | 111,100.00 | 116,300.00 | 116,300.00 | 98,157 |
| 2026-07-31 | 116,000.00 | 118,500.00 | 112,700.00 | 117,300.00 | 117,300.00 | 140,611 |
| 2026-07-30 | 119,500.00 | 119,500.00 | 109,500.00 | 112,600.00 | 112,600.00 | 136,787 |
| 2026-07-29 | 123,000.00 | 126,600.00 | 113,400.00 | 117,200.00 | 117,200.00 | 107,214 |
| 2026-07-28 | 124,800.00 | 128,500.00 | 120,400.00 | 122,700.00 | 122,700.00 | 51,233 |
| 2026-07-27 | 127,100.00 | 129,800.00 | 123,100.00 | 129,200.00 | 129,200.00 | 66,323 |
| 2026-07-24 | 126,000.00 | 131,000.00 | 123,000.00 | 125,900.00 | 125,900.00 | 132,964 |
| 2026-07-23 | 129,500.00 | 130,600.00 | 118,100.00 | 128,200.00 | 128,200.00 | 425,853 |
| 2026-07-22 | 131,900.00 | 137,600.00 | 131,600.00 | 134,400.00 | 134,400.00 | 94,772 |
| 2026-07-21 | 126,000.00 | 132,600.00 | 125,300.00 | 130,400.00 | 130,400.00 | 88,508 |
Page 1 of 21 · 1,260 trading daysOlder →
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.