Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 9,150.00 | 9,350.00 | 9,120.00 | 9,290.00 | 9,290.00 | 583,322 |
| 2024-02-01 | 9,020.00 | 9,090.00 | 8,860.00 | 9,050.00 | 9,050.00 | 627,768 |
| 2024-01-31 | 9,160.00 | 9,160.00 | 9,010.00 | 9,090.00 | 9,090.00 | 353,527 |
| 2024-01-30 | 9,120.00 | 9,200.00 | 9,050.00 | 9,170.00 | 9,170.00 | 296,606 |
| 2024-01-29 | 9,420.00 | 9,420.00 | 9,090.00 | 9,110.00 | 9,110.00 | 460,911 |
| 2024-01-28 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0 |
| 2024-01-26 | 9,230.00 | 9,520.00 | 9,160.00 | 9,420.00 | 9,420.00 | 330,714 |
| 2024-01-25 | 9,260.00 | 9,280.00 | 9,080.00 | 9,260.00 | 9,260.00 | 283,216 |
| 2024-01-24 | 9,210.00 | 9,300.00 | 9,140.00 | 9,250.00 | 9,250.00 | 203,912 |
| 2024-01-23 | 9,200.00 | 9,300.00 | 9,110.00 | 9,210.00 | 9,210.00 | 212,320 |
| 2024-01-22 | 9,190.00 | 9,220.00 | 9,050.00 | 9,150.00 | 9,150.00 | 327,051 |
| 2024-01-21 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2024-01-19 | 9,230.00 | 9,380.00 | 9,140.00 | 9,150.00 | 9,150.00 | 329,610 |
| 2024-01-18 | 9,080.00 | 9,330.00 | 9,060.00 | 9,120.00 | 9,120.00 | 275,803 |
| 2024-01-17 | 9,280.00 | 9,290.00 | 9,100.00 | 9,100.00 | 9,100.00 | 490,875 |
| 2024-01-16 | 9,390.00 | 9,400.00 | 9,210.00 | 9,230.00 | 9,230.00 | 337,568 |
| 2024-01-15 | 9,630.00 | 9,710.00 | 9,390.00 | 9,390.00 | 9,390.00 | 54,987 |
| 2024-01-14 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 0 |
| 2024-01-12 | 9,930.00 | 9,990.00 | 9,680.00 | 9,710.00 | 9,710.00 | 289,957 |
| 2024-01-11 | 10,000.00 | 10,030.00 | 9,670.00 | 9,910.00 | 9,910.00 | 536,707 |
| 2024-01-10 | 9,940.00 | 10,150.00 | 9,890.00 | 10,000.00 | 10,000.00 | 587,985 |
| 2024-01-09 | 9,910.00 | 9,980.00 | 9,760.00 | 9,930.00 | 9,930.00 | 455,834 |
| 2024-01-08 | 9,830.00 | 9,940.00 | 9,660.00 | 9,890.00 | 9,890.00 | 504,303 |
| 2024-01-05 | 9,700.00 | 9,820.00 | 9,480.00 | 9,750.00 | 9,750.00 | 478,450 |
| 2024-01-04 | 9,560.00 | 9,860.00 | 9,510.00 | 9,630.00 | 9,630.00 | 1,115,935 |
| 2024-01-03 | 9,550.00 | 9,550.00 | 9,430.00 | 9,450.00 | 9,450.00 | 520,747 |
| 2024-01-02 | 9,390.00 | 9,500.00 | 9,250.00 | 9,480.00 | 9,480.00 | 349,948 |
| 2023-12-28 | 9,150.00 | 9,390.00 | 9,150.00 | 9,380.00 | 9,380.00 | 507,951 |
| 2023-12-27 | 9,240.00 | 9,270.00 | 9,110.00 | 9,180.00 | 9,180.00 | 404,945 |
| 2023-12-26 | 9,280.00 | 9,330.00 | 9,180.00 | 9,220.00 | 9,220.00 | 371,855 |
| 2023-12-25 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 0 |
| 2023-12-22 | 9,300.00 | 9,310.00 | 9,190.00 | 9,280.00 | 9,280.00 | 398,849 |
| 2023-12-21 | 9,510.00 | 9,530.00 | 9,220.00 | 9,260.00 | 9,260.00 | 1,047,356 |
| 2023-12-20 | 9,600.00 | 9,730.00 | 9,550.00 | 9,590.00 | 9,590.00 | 552,481 |
| 2023-12-19 | 9,770.00 | 9,770.00 | 9,500.00 | 9,560.00 | 9,560.00 | 518,153 |
| 2023-12-18 | 9,850.00 | 9,850.00 | 9,730.00 | 9,770.00 | 9,770.00 | 255,628 |
| 2023-12-17 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0 |
| 2023-12-15 | 9,740.00 | 9,890.00 | 9,710.00 | 9,880.00 | 9,880.00 | 381,969 |
| 2023-12-14 | 9,740.00 | 9,800.00 | 9,670.00 | 9,760.00 | 9,760.00 | 328,335 |
| 2023-12-13 | 9,800.00 | 9,800.00 | 9,610.00 | 9,650.00 | 9,650.00 | 282,145 |
| 2023-12-12 | 9,710.00 | 9,820.00 | 9,610.00 | 9,750.00 | 9,750.00 | 422,572 |
| 2023-12-11 | 9,580.00 | 9,700.00 | 9,520.00 | 9,620.00 | 9,620.00 | 287,416 |
| 2023-12-08 | 9,620.00 | 9,660.00 | 9,500.00 | 9,570.00 | 9,570.00 | 531,505 |
| 2023-12-07 | 9,760.00 | 9,800.00 | 9,560.00 | 9,610.00 | 9,610.00 | 510,064 |
| 2023-12-06 | 9,860.00 | 9,890.00 | 9,690.00 | 9,840.00 | 9,840.00 | 424,842 |
| 2023-12-05 | 9,870.00 | 9,940.00 | 9,780.00 | 9,850.00 | 9,850.00 | 336,350 |
| 2023-12-04 | 9,900.00 | 9,970.00 | 9,770.00 | 9,870.00 | 9,870.00 | 361,970 |
| 2023-12-01 | 10,130.00 | 10,130.00 | 9,800.00 | 9,820.00 | 9,820.00 | 735,906 |
| 2023-11-30 | 9,910.00 | 10,240.00 | 9,910.00 | 10,120.00 | 10,120.00 | 779,209 |
| 2023-11-29 | 10,000.00 | 10,020.00 | 9,870.00 | 9,940.00 | 9,940.00 | 548,164 |
| 2023-11-28 | 10,030.00 | 10,110.00 | 9,950.00 | 10,000.00 | 10,000.00 | 598,082 |
| 2023-11-27 | 10,320.00 | 10,340.00 | 9,990.00 | 10,070.00 | 10,070.00 | 682,894 |
| 2023-11-26 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0 |
| 2023-11-24 | 10,460.00 | 10,510.00 | 10,310.00 | 10,350.00 | 10,350.00 | 341,722 |
| 2023-11-23 | 10,500.00 | 10,520.00 | 10,350.00 | 10,460.00 | 10,460.00 | 464,975 |
| 2023-11-22 | 10,800.00 | 10,830.00 | 10,480.00 | 10,500.00 | 10,500.00 | 674,306 |
| 2023-11-21 | 10,920.00 | 11,070.00 | 10,830.00 | 10,900.00 | 10,900.00 | 377,565 |
| 2023-11-20 | 10,800.00 | 10,930.00 | 10,700.00 | 10,920.00 | 10,920.00 | 298,526 |
| 2023-11-17 | 10,900.00 | 10,930.00 | 10,760.00 | 10,850.00 | 10,850.00 | 237,016 |
| 2023-11-16 | 10,900.00 | 10,970.00 | 10,720.00 | 10,900.00 | 10,900.00 | 274,515 |
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.