Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 10,900.00 | 10,970.00 | 10,720.00 | 10,900.00 | 10,900.00 | 274,515 |
| 2023-11-15 | 10,760.00 | 11,060.00 | 10,680.00 | 10,880.00 | 10,880.00 | 820,750 |
| 2023-11-14 | 10,580.00 | 10,670.00 | 10,410.00 | 10,550.00 | 10,550.00 | 491,270 |
| 2023-11-13 | 10,900.00 | 10,980.00 | 10,340.00 | 10,560.00 | 10,560.00 | 602,854 |
| 2023-11-10 | 11,200.00 | 11,210.00 | 10,600.00 | 10,650.00 | 10,650.00 | 755,564 |
| 2023-11-09 | 11,230.00 | 11,600.00 | 11,190.00 | 11,430.00 | 11,430.00 | 575,777 |
| 2023-11-08 | 11,860.00 | 11,930.00 | 11,570.00 | 11,570.00 | 11,570.00 | 533,014 |
| 2023-11-07 | 12,250.00 | 12,260.00 | 11,440.00 | 11,760.00 | 11,760.00 | 1,215,814 |
| 2023-11-06 | 12,060.00 | 12,060.00 | 11,360.00 | 12,050.00 | 12,050.00 | 2,116,679 |
| 2023-11-03 | 10,800.00 | 11,310.00 | 10,700.00 | 11,240.00 | 11,240.00 | 1,231,077 |
| 2023-11-02 | 10,890.00 | 10,890.00 | 10,520.00 | 10,670.00 | 10,670.00 | 625,311 |
| 2023-11-01 | 10,820.00 | 10,830.00 | 10,390.00 | 10,630.00 | 10,630.00 | 485,328 |
| 2023-10-31 | 10,900.00 | 11,050.00 | 10,700.00 | 10,810.00 | 10,810.00 | 669,543 |
| 2023-10-30 | 10,290.00 | 10,800.00 | 10,240.00 | 10,790.00 | 10,790.00 | 564,611 |
| 2023-10-29 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0 |
| 2023-10-27 | 10,690.00 | 10,800.00 | 10,270.00 | 10,420.00 | 10,420.00 | 508,144 |
| 2023-10-26 | 10,340.00 | 10,880.00 | 10,200.00 | 10,610.00 | 10,610.00 | 1,125,775 |
| 2023-10-25 | 10,340.00 | 10,870.00 | 10,260.00 | 10,600.00 | 10,600.00 | 1,152,411 |
| 2023-10-24 | 10,000.00 | 10,330.00 | 9,790.00 | 10,300.00 | 10,300.00 | 1,145,298 |
| 2023-10-23 | 9,370.00 | 9,900.00 | 9,260.00 | 9,760.00 | 9,760.00 | 604,622 |
| 2023-10-20 | 9,570.00 | 9,570.00 | 9,130.00 | 9,390.00 | 9,390.00 | 920,924 |
| 2023-10-19 | 9,800.00 | 9,870.00 | 9,560.00 | 9,640.00 | 9,640.00 | 617,419 |
| 2023-10-18 | 10,230.00 | 10,260.00 | 9,860.00 | 9,930.00 | 9,930.00 | 1,083,104 |
| 2023-10-17 | 10,310.00 | 10,350.00 | 10,060.00 | 10,090.00 | 10,090.00 | 713,541 |
| 2023-10-16 | 10,310.00 | 10,370.00 | 10,080.00 | 10,170.00 | 10,170.00 | 783,304 |
| 2023-10-15 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2023-10-13 | 10,850.00 | 10,850.00 | 10,360.00 | 10,450.00 | 10,450.00 | 1,108,745 |
| 2023-10-12 | 10,740.00 | 10,920.00 | 10,590.00 | 10,890.00 | 10,890.00 | 1,048,339 |
| 2023-10-11 | 10,940.00 | 11,040.00 | 10,570.00 | 10,650.00 | 10,650.00 | 999,503 |
| 2023-10-10 | 11,000.00 | 11,040.00 | 10,490.00 | 10,650.00 | 10,650.00 | 1,473,536 |
| 2023-10-09 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0 |
| 2023-10-06 | 11,330.00 | 11,380.00 | 10,760.00 | 10,930.00 | 10,930.00 | 1,691,701 |
| 2023-10-05 | 12,290.00 | 12,290.00 | 11,070.00 | 11,260.00 | 11,260.00 | 2,030,420 |
| 2023-10-04 | 13,810.00 | 13,810.00 | 11,830.00 | 12,010.00 | 12,010.00 | 2,783,433 |
| 2023-10-03 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 0 |
| 2023-09-27 | 13,800.00 | 14,090.00 | 13,620.00 | 13,980.00 | 13,980.00 | 647,698 |
| 2023-09-26 | 14,700.00 | 14,700.00 | 13,810.00 | 14,030.00 | 14,030.00 | 1,050,577 |
| 2023-09-25 | 14,500.00 | 14,740.00 | 14,000.00 | 14,670.00 | 14,670.00 | 1,169,326 |
| 2023-09-24 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0 |
| 2023-09-22 | 14,610.00 | 14,870.00 | 14,220.00 | 14,750.00 | 14,750.00 | 826,626 |
| 2023-09-21 | 14,740.00 | 15,300.00 | 14,440.00 | 14,880.00 | 14,880.00 | 1,311,100 |
| 2023-09-20 | 14,970.00 | 15,080.00 | 14,650.00 | 14,830.00 | 14,830.00 | 681,714 |
| 2023-09-19 | 15,000.00 | 15,100.00 | 14,620.00 | 14,910.00 | 14,910.00 | 1,017,880 |
| 2023-09-18 | 14,220.00 | 15,060.00 | 14,120.00 | 15,000.00 | 15,000.00 | 1,740,252 |
| 2023-09-17 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0 |
| 2023-09-15 | 14,090.00 | 14,350.00 | 13,980.00 | 14,100.00 | 14,100.00 | 799,741 |
| 2023-09-14 | 13,920.00 | 14,150.00 | 13,740.00 | 13,890.00 | 13,890.00 | 1,007,783 |
| 2023-09-13 | 14,260.00 | 14,330.00 | 13,820.00 | 13,900.00 | 13,900.00 | 1,199,888 |
| 2023-09-12 | 14,450.00 | 14,650.00 | 14,100.00 | 14,120.00 | 14,120.00 | 883,979 |
| 2023-09-11 | 14,750.00 | 14,870.00 | 14,090.00 | 14,300.00 | 14,300.00 | 1,826,626 |
| 2023-09-10 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 0 |
| 2023-09-08 | 14,750.00 | 14,970.00 | 14,500.00 | 14,920.00 | 14,920.00 | 836,668 |
| 2023-09-07 | 15,650.00 | 15,660.00 | 14,440.00 | 14,740.00 | 14,740.00 | 2,178,465 |
| 2023-09-06 | 15,650.00 | 15,900.00 | 15,310.00 | 15,600.00 | 15,600.00 | 1,601,214 |
| 2023-09-05 | 15,640.00 | 15,850.00 | 15,150.00 | 15,350.00 | 15,350.00 | 1,801,926 |
| 2023-09-04 | 16,030.00 | 16,110.00 | 15,420.00 | 15,700.00 | 15,700.00 | 1,953,796 |
| 2023-09-03 | 16,170.00 | 16,170.00 | 16,170.00 | 16,170.00 | 16,170.00 | 0 |
| 2023-09-01 | 17,150.00 | 17,420.00 | 16,060.00 | 16,170.00 | 16,170.00 | 2,239,255 |
| 2023-08-31 | 17,200.00 | 17,680.00 | 16,770.00 | 17,130.00 | 17,130.00 | 1,970,033 |
| 2023-08-30 | 16,600.00 | 17,390.00 | 16,210.00 | 17,290.00 | 17,290.00 | 2,129,967 |
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.