Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9,790.00 | 10,140.00 | 9,790.00 | 10,040.00 | 10,040.00 | 955,361 |
| 2024-04-26 | 9,470.00 | 9,840.00 | 9,380.00 | 9,790.00 | 9,790.00 | 570,524 |
| 2024-04-25 | 9,560.00 | 9,560.00 | 9,410.00 | 9,430.00 | 9,430.00 | 405,446 |
| 2024-04-24 | 9,560.00 | 9,710.00 | 9,460.00 | 9,650.00 | 9,650.00 | 475,426 |
| 2024-04-23 | 9,840.00 | 9,840.00 | 9,400.00 | 9,430.00 | 9,430.00 | 710,607 |
| 2024-04-22 | 9,800.00 | 9,910.00 | 9,610.00 | 9,720.00 | 9,720.00 | 521,713 |
| 2024-04-19 | 10,000.00 | 10,000.00 | 9,510.00 | 9,710.00 | 9,710.00 | 821,593 |
| 2024-04-18 | 9,700.00 | 10,070.00 | 9,690.00 | 10,050.00 | 10,050.00 | 1,041,123 |
| 2024-04-17 | 9,350.00 | 9,660.00 | 9,260.00 | 9,490.00 | 9,490.00 | 689,641 |
| 2024-04-16 | 9,190.00 | 9,300.00 | 9,070.00 | 9,120.00 | 9,120.00 | 503,202 |
| 2024-04-15 | 9,540.00 | 9,560.00 | 9,240.00 | 9,330.00 | 9,330.00 | 750,348 |
| 2024-04-12 | 9,800.00 | 9,850.00 | 9,560.00 | 9,590.00 | 9,590.00 | 583,821 |
| 2024-04-11 | 9,680.00 | 9,990.00 | 9,620.00 | 9,810.00 | 9,810.00 | 588,164 |
| 2024-04-09 | 9,970.00 | 10,080.00 | 9,800.00 | 9,840.00 | 9,840.00 | 636,000 |
| 2024-04-08 | 10,280.00 | 10,340.00 | 9,970.00 | 10,010.00 | 10,010.00 | 863,146 |
| 2024-04-05 | 10,110.00 | 10,450.00 | 9,970.00 | 10,340.00 | 10,340.00 | 1,092,364 |
| 2024-04-04 | 10,000.00 | 10,330.00 | 9,820.00 | 10,210.00 | 10,210.00 | 1,507,966 |
| 2024-04-03 | 9,700.00 | 10,030.00 | 9,590.00 | 9,900.00 | 9,900.00 | 979,276 |
| 2024-04-02 | 10,320.00 | 10,320.00 | 9,630.00 | 9,670.00 | 9,670.00 | 2,196,514 |
| 2024-04-01 | 9,980.00 | 10,720.00 | 9,890.00 | 10,340.00 | 10,340.00 | 3,233,988 |
| 2024-03-29 | 9,710.00 | 10,000.00 | 9,500.00 | 9,790.00 | 9,790.00 | 1,008,278 |
| 2024-03-28 | 10,240.00 | 10,400.00 | 9,700.00 | 9,750.00 | 9,750.00 | 2,038,929 |
| 2024-03-27 | 9,490.00 | 9,990.00 | 9,400.00 | 9,990.00 | 9,990.00 | 2,732,868 |
| 2024-03-26 | 9,110.00 | 9,460.00 | 9,050.00 | 9,450.00 | 9,450.00 | 875,203 |
| 2024-03-25 | 9,230.00 | 9,240.00 | 9,020.00 | 9,150.00 | 9,150.00 | 325,274 |
| 2024-03-22 | 9,020.00 | 9,240.00 | 9,000.00 | 9,190.00 | 9,190.00 | 473,338 |
| 2024-03-21 | 8,980.00 | 9,060.00 | 8,960.00 | 9,020.00 | 9,020.00 | 324,036 |
| 2024-03-20 | 9,180.00 | 9,230.00 | 8,950.00 | 8,970.00 | 8,970.00 | 535,295 |
| 2024-03-19 | 9,010.00 | 9,200.00 | 8,970.00 | 9,140.00 | 9,140.00 | 334,755 |
| 2024-03-18 | 9,050.00 | 9,100.00 | 9,010.00 | 9,030.00 | 9,030.00 | 212,642 |
| 2024-03-15 | 9,120.00 | 9,120.00 | 8,960.00 | 9,000.00 | 9,000.00 | 405,872 |
| 2024-03-14 | 9,190.00 | 9,190.00 | 9,040.00 | 9,130.00 | 9,130.00 | 450,633 |
| 2024-03-13 | 9,130.00 | 9,280.00 | 9,070.00 | 9,190.00 | 9,190.00 | 441,664 |
| 2024-03-12 | 9,090.00 | 9,090.00 | 8,950.00 | 9,040.00 | 9,040.00 | 363,091 |
| 2024-03-11 | 9,110.00 | 9,140.00 | 9,020.00 | 9,050.00 | 9,050.00 | 309,734 |
| 2024-03-10 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 0 |
| 2024-03-08 | 9,270.00 | 9,350.00 | 9,070.00 | 9,110.00 | 9,110.00 | 375,027 |
| 2024-03-07 | 9,330.00 | 9,350.00 | 9,150.00 | 9,240.00 | 9,240.00 | 345,270 |
| 2024-03-06 | 9,440.00 | 9,440.00 | 9,270.00 | 9,310.00 | 9,310.00 | 313,158 |
| 2024-03-05 | 9,250.00 | 9,540.00 | 9,180.00 | 9,430.00 | 9,430.00 | 928,021 |
| 2024-03-04 | 9,080.00 | 9,360.00 | 9,080.00 | 9,140.00 | 9,140.00 | 504,001 |
| 2024-02-29 | 9,070.00 | 9,150.00 | 9,000.00 | 9,050.00 | 9,050.00 | 281,371 |
| 2024-02-28 | 8,880.00 | 9,070.00 | 8,870.00 | 9,050.00 | 9,050.00 | 226,494 |
| 2024-02-27 | 9,040.00 | 9,040.00 | 8,810.00 | 8,880.00 | 8,880.00 | 503,978 |
| 2024-02-26 | 9,110.00 | 9,110.00 | 9,000.00 | 9,000.00 | 9,000.00 | 331,011 |
| 2024-02-23 | 9,220.00 | 9,230.00 | 9,060.00 | 9,090.00 | 9,090.00 | 469,489 |
| 2024-02-22 | 9,270.00 | 9,270.00 | 9,150.00 | 9,200.00 | 9,200.00 | 196,573 |
| 2024-02-21 | 9,320.00 | 9,340.00 | 9,120.00 | 9,190.00 | 9,190.00 | 384,024 |
| 2024-02-20 | 9,500.00 | 9,510.00 | 9,280.00 | 9,290.00 | 9,290.00 | 304,042 |
| 2024-02-19 | 9,300.00 | 9,530.00 | 9,290.00 | 9,500.00 | 9,500.00 | 459,284 |
| 2024-02-16 | 9,350.00 | 9,430.00 | 9,270.00 | 9,300.00 | 9,300.00 | 283,430 |
| 2024-02-15 | 9,420.00 | 9,420.00 | 9,260.00 | 9,290.00 | 9,290.00 | 256,264 |
| 2024-02-14 | 9,340.00 | 9,390.00 | 9,280.00 | 9,330.00 | 9,330.00 | 239,767 |
| 2024-02-13 | 9,510.00 | 9,590.00 | 9,300.00 | 9,450.00 | 9,450.00 | 379,612 |
| 2024-02-12 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 0 |
| 2024-02-08 | 9,430.00 | 9,580.00 | 9,410.00 | 9,440.00 | 9,440.00 | 333,719 |
| 2024-02-07 | 9,560.00 | 9,650.00 | 9,360.00 | 9,420.00 | 9,420.00 | 386,272 |
| 2024-02-06 | 9,320.00 | 9,450.00 | 9,180.00 | 9,410.00 | 9,410.00 | 338,612 |
| 2024-02-05 | 9,290.00 | 9,570.00 | 9,130.00 | 9,390.00 | 9,390.00 | 626,603 |
| 2024-02-04 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 0 |
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.