Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9,810.00 | 9,850.00 | 9,710.00 | 9,750.00 | 9,750.00 | 313,436 |
| 2024-07-25 | 9,720.00 | 9,960.00 | 9,710.00 | 9,750.00 | 9,750.00 | 566,107 |
| 2024-07-24 | 10,110.00 | 10,140.00 | 9,880.00 | 9,920.00 | 9,920.00 | 547,101 |
| 2024-07-23 | 9,920.00 | 10,170.00 | 9,850.00 | 10,140.00 | 10,140.00 | 445,903 |
| 2024-07-22 | 10,100.00 | 10,120.00 | 9,830.00 | 9,880.00 | 9,880.00 | 398,201 |
| 2024-07-19 | 10,000.00 | 10,030.00 | 9,860.00 | 9,910.00 | 9,910.00 | 319,454 |
| 2024-07-18 | 9,870.00 | 10,140.00 | 9,870.00 | 10,080.00 | 10,080.00 | 401,462 |
| 2024-07-17 | 10,340.00 | 10,340.00 | 9,980.00 | 9,990.00 | 9,990.00 | 630,633 |
| 2024-07-16 | 10,250.00 | 10,330.00 | 10,150.00 | 10,270.00 | 10,270.00 | 473,291 |
| 2024-07-15 | 10,150.00 | 10,370.00 | 10,020.00 | 10,300.00 | 10,300.00 | 720,537 |
| 2024-07-12 | 9,960.00 | 10,130.00 | 9,930.00 | 10,080.00 | 10,080.00 | 464,637 |
| 2024-07-11 | 10,000.00 | 10,100.00 | 9,910.00 | 9,920.00 | 9,920.00 | 476,425 |
| 2024-07-10 | 9,780.00 | 10,070.00 | 9,770.00 | 10,060.00 | 10,060.00 | 816,624 |
| 2024-07-09 | 9,840.00 | 9,950.00 | 9,750.00 | 9,760.00 | 9,760.00 | 378,074 |
| 2024-07-08 | 9,620.00 | 9,850.00 | 9,600.00 | 9,830.00 | 9,830.00 | 461,771 |
| 2024-07-05 | 9,640.00 | 9,690.00 | 9,580.00 | 9,610.00 | 9,610.00 | 248,028 |
| 2024-07-04 | 9,560.00 | 9,660.00 | 9,520.00 | 9,600.00 | 9,600.00 | 208,473 |
| 2024-07-03 | 9,700.00 | 9,750.00 | 9,510.00 | 9,550.00 | 9,550.00 | 520,497 |
| 2024-07-02 | 9,780.00 | 9,790.00 | 9,590.00 | 9,680.00 | 9,680.00 | 538,535 |
| 2024-07-01 | 9,680.00 | 9,940.00 | 9,640.00 | 9,880.00 | 9,880.00 | 483,562 |
| 2024-06-28 | 9,630.00 | 9,760.00 | 9,570.00 | 9,680.00 | 9,680.00 | 247,986 |
| 2024-06-27 | 9,560.00 | 9,630.00 | 9,500.00 | 9,600.00 | 9,600.00 | 222,499 |
| 2024-06-26 | 9,650.00 | 9,690.00 | 9,490.00 | 9,650.00 | 9,650.00 | 326,088 |
| 2024-06-25 | 9,750.00 | 9,750.00 | 9,610.00 | 9,660.00 | 9,660.00 | 228,281 |
| 2024-06-24 | 9,700.00 | 9,740.00 | 9,630.00 | 9,660.00 | 9,660.00 | 263,624 |
| 2024-06-21 | 9,710.00 | 9,780.00 | 9,640.00 | 9,700.00 | 9,700.00 | 270,093 |
| 2024-06-20 | 9,630.00 | 9,770.00 | 9,580.00 | 9,710.00 | 9,710.00 | 277,632 |
| 2024-06-19 | 9,860.00 | 9,890.00 | 9,580.00 | 9,620.00 | 9,620.00 | 1,030,573 |
| 2024-06-18 | 10,040.00 | 10,050.00 | 9,800.00 | 9,860.00 | 9,860.00 | 563,085 |
| 2024-06-17 | 10,140.00 | 10,150.00 | 9,880.00 | 9,950.00 | 9,950.00 | 383,574 |
| 2024-06-14 | 10,190.00 | 10,190.00 | 9,900.00 | 10,060.00 | 10,060.00 | 710,238 |
| 2024-06-13 | 9,940.00 | 10,240.00 | 9,820.00 | 10,190.00 | 10,190.00 | 1,120,954 |
| 2024-06-12 | 9,770.00 | 9,930.00 | 9,750.00 | 9,860.00 | 9,860.00 | 306,565 |
| 2024-06-11 | 9,870.00 | 9,900.00 | 9,700.00 | 9,750.00 | 9,750.00 | 379,536 |
| 2024-06-10 | 9,750.00 | 9,840.00 | 9,580.00 | 9,790.00 | 9,790.00 | 606,004 |
| 2024-06-07 | 10,000.00 | 10,030.00 | 9,830.00 | 9,880.00 | 9,880.00 | 518,575 |
| 2024-06-05 | 10,040.00 | 10,190.00 | 9,860.00 | 9,980.00 | 9,980.00 | 926,340 |
| 2024-06-04 | 10,360.00 | 10,430.00 | 9,830.00 | 9,840.00 | 9,840.00 | 1,515,053 |
| 2024-06-03 | 10,900.00 | 10,900.00 | 10,210.00 | 10,340.00 | 10,340.00 | 1,793,386 |
| 2024-05-31 | 10,100.00 | 10,880.00 | 10,010.00 | 10,840.00 | 10,840.00 | 3,919,803 |
| 2024-05-30 | 9,660.00 | 10,190.00 | 9,610.00 | 9,970.00 | 9,970.00 | 931,257 |
| 2024-05-29 | 9,930.00 | 9,940.00 | 9,640.00 | 9,730.00 | 9,730.00 | 556,072 |
| 2024-05-28 | 10,110.00 | 10,120.00 | 9,840.00 | 9,990.00 | 9,990.00 | 590,127 |
| 2024-05-27 | 10,200.00 | 10,450.00 | 10,010.00 | 10,070.00 | 10,070.00 | 1,320,288 |
| 2024-05-24 | 9,630.00 | 10,020.00 | 9,510.00 | 9,950.00 | 9,950.00 | 1,193,061 |
| 2024-05-23 | 9,390.00 | 9,690.00 | 9,310.00 | 9,650.00 | 9,650.00 | 517,988 |
| 2024-05-22 | 9,370.00 | 9,430.00 | 9,320.00 | 9,390.00 | 9,390.00 | 329,274 |
| 2024-05-21 | 9,590.00 | 9,590.00 | 9,240.00 | 9,310.00 | 9,310.00 | 872,782 |
| 2024-05-20 | 9,800.00 | 9,810.00 | 9,570.00 | 9,590.00 | 9,590.00 | 429,429 |
| 2024-05-17 | 9,900.00 | 9,910.00 | 9,640.00 | 9,710.00 | 9,710.00 | 519,561 |
| 2024-05-16 | 10,060.00 | 10,120.00 | 9,870.00 | 9,930.00 | 9,930.00 | 750,771 |
| 2024-05-14 | 9,890.00 | 10,000.00 | 9,850.00 | 9,950.00 | 9,950.00 | 427,802 |
| 2024-05-13 | 9,990.00 | 9,990.00 | 9,810.00 | 9,890.00 | 9,890.00 | 355,043 |
| 2024-05-10 | 9,860.00 | 10,010.00 | 9,810.00 | 9,920.00 | 9,920.00 | 362,479 |
| 2024-05-09 | 9,880.00 | 9,960.00 | 9,790.00 | 9,830.00 | 9,830.00 | 288,284 |
| 2024-05-08 | 9,920.00 | 9,940.00 | 9,760.00 | 9,880.00 | 9,880.00 | 422,477 |
| 2024-05-07 | 10,210.00 | 10,280.00 | 9,850.00 | 9,920.00 | 9,920.00 | 878,979 |
| 2024-05-03 | 10,290.00 | 10,290.00 | 10,010.00 | 10,150.00 | 10,150.00 | 608,422 |
| 2024-05-02 | 10,050.00 | 10,270.00 | 10,050.00 | 10,200.00 | 10,200.00 | 809,689 |
| 2024-04-30 | 10,160.00 | 10,170.00 | 9,900.00 | 9,980.00 | 9,980.00 | 520,643 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.