Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 16,890.00 | 17,150.00 | 16,020.00 | 16,710.00 | 16,710.00 | 3,055,333 |
| 2023-08-28 | 16,610.00 | 17,550.00 | 16,540.00 | 17,400.00 | 17,400.00 | 3,807,229 |
| 2023-08-27 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0 |
| 2023-08-25 | 15,920.00 | 16,400.00 | 15,830.00 | 16,340.00 | 16,340.00 | 2,829,154 |
| 2023-08-24 | 15,190.00 | 16,110.00 | 14,740.00 | 16,110.00 | 16,110.00 | 4,025,579 |
| 2023-08-23 | 15,110.00 | 15,440.00 | 14,840.00 | 15,030.00 | 15,030.00 | 1,589,672 |
| 2023-08-22 | 14,500.00 | 15,140.00 | 14,190.00 | 15,000.00 | 15,000.00 | 2,100,664 |
| 2023-08-21 | 14,730.00 | 14,820.00 | 13,900.00 | 14,480.00 | 14,480.00 | 1,928,792 |
| 2023-08-20 | 14,970.00 | 14,970.00 | 14,970.00 | 14,970.00 | 14,970.00 | 0 |
| 2023-08-18 | 14,940.00 | 15,850.00 | 14,610.00 | 14,970.00 | 14,970.00 | 5,000,611 |
| 2023-08-17 | 14,820.00 | 15,230.00 | 14,200.00 | 14,920.00 | 14,920.00 | 3,571,527 |
| 2023-08-16 | 14,990.00 | 15,480.00 | 14,270.00 | 15,410.00 | 15,410.00 | 6,237,508 |
| 2023-08-15 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0 |
| 2023-08-14 | 14,000.00 | 15,400.00 | 13,830.00 | 14,790.00 | 14,790.00 | 12,117,714 |
| 2023-08-13 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0 |
| 2023-08-11 | 13,600.00 | 14,450.00 | 12,710.00 | 12,850.00 | 12,850.00 | 8,291,529 |
| 2023-08-10 | 12,000.00 | 13,350.00 | 11,600.00 | 13,350.00 | 13,350.00 | 11,225,609 |
| 2023-08-09 | 10,400.00 | 10,430.00 | 10,150.00 | 10,270.00 | 10,270.00 | 380,378 |
| 2023-08-08 | 10,700.00 | 10,700.00 | 10,350.00 | 10,370.00 | 10,370.00 | 280,227 |
| 2023-08-07 | 10,500.00 | 10,750.00 | 10,290.00 | 10,600.00 | 10,600.00 | 396,474 |
| 2023-08-06 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2023-08-04 | 10,320.00 | 10,630.00 | 10,250.00 | 10,500.00 | 10,500.00 | 608,331 |
| 2023-08-03 | 10,380.00 | 10,440.00 | 10,010.00 | 10,100.00 | 10,100.00 | 514,326 |
| 2023-08-02 | 10,030.00 | 10,300.00 | 9,970.00 | 10,090.00 | 10,090.00 | 429,491 |
| 2023-08-01 | 9,770.00 | 10,120.00 | 9,710.00 | 9,970.00 | 9,970.00 | 349,036 |
| 2023-07-31 | 9,830.00 | 9,900.00 | 9,680.00 | 9,770.00 | 9,770.00 | 328,105 |
| 2023-07-28 | 9,630.00 | 9,900.00 | 9,610.00 | 9,760.00 | 9,760.00 | 243,080 |
| 2023-07-27 | 9,200.00 | 9,770.00 | 9,200.00 | 9,770.00 | 9,770.00 | 845,648 |
| 2023-07-26 | 9,760.00 | 9,880.00 | 9,060.00 | 9,240.00 | 9,240.00 | 934,408 |
| 2023-07-25 | 9,950.00 | 9,970.00 | 9,600.00 | 9,870.00 | 9,870.00 | 486,345 |
| 2023-07-24 | 10,350.00 | 10,350.00 | 9,950.00 | 10,000.00 | 10,000.00 | 648,460 |
| 2023-07-23 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0 |
| 2023-07-21 | 10,450.00 | 10,530.00 | 10,200.00 | 10,400.00 | 10,400.00 | 292,436 |
| 2023-07-20 | 10,560.00 | 10,680.00 | 10,420.00 | 10,540.00 | 10,540.00 | 1,877,375 |
| 2023-07-19 | 10,660.00 | 10,750.00 | 10,490.00 | 10,560.00 | 10,560.00 | 339,075 |
| 2023-07-18 | 10,630.00 | 10,780.00 | 10,630.00 | 10,710.00 | 10,710.00 | 322,176 |
| 2023-07-17 | 10,610.00 | 10,760.00 | 10,460.00 | 10,690.00 | 10,690.00 | 264,788 |
| 2023-07-14 | 10,650.00 | 10,840.00 | 10,650.00 | 10,740.00 | 10,740.00 | 320,633 |
| 2023-07-13 | 10,680.00 | 10,740.00 | 10,530.00 | 10,700.00 | 10,700.00 | 405,302 |
| 2023-07-12 | 10,390.00 | 10,740.00 | 10,390.00 | 10,680.00 | 10,680.00 | 483,239 |
| 2023-07-11 | 10,210.00 | 10,430.00 | 10,140.00 | 10,380.00 | 10,380.00 | 306,744 |
| 2023-07-10 | 10,000.00 | 10,360.00 | 9,910.00 | 10,210.00 | 10,210.00 | 493,290 |
| 2023-07-07 | 10,160.00 | 10,190.00 | 9,910.00 | 10,060.00 | 10,060.00 | 653,272 |
| 2023-07-06 | 10,480.00 | 10,480.00 | 10,170.00 | 10,240.00 | 10,240.00 | 774,883 |
| 2023-07-05 | 10,400.00 | 10,820.00 | 10,370.00 | 10,480.00 | 10,480.00 | 664,968 |
| 2023-07-04 | 10,700.00 | 10,700.00 | 10,310.00 | 10,370.00 | 10,370.00 | 727,701 |
| 2023-07-03 | 10,600.00 | 10,770.00 | 10,550.00 | 10,640.00 | 10,640.00 | 280,009 |
| 2023-06-30 | 10,460.00 | 10,700.00 | 10,400.00 | 10,490.00 | 10,490.00 | 441,054 |
| 2023-06-29 | 10,780.00 | 10,950.00 | 10,620.00 | 10,620.00 | 10,620.00 | 347,181 |
| 2023-06-28 | 11,000.00 | 11,050.00 | 10,780.00 | 10,890.00 | 10,890.00 | 265,502 |
| 2023-06-27 | 10,850.00 | 11,060.00 | 10,850.00 | 10,930.00 | 10,930.00 | 234,244 |
| 2023-06-26 | 11,280.00 | 11,370.00 | 10,900.00 | 11,030.00 | 11,030.00 | 464,272 |
| 2023-06-25 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 0 |
| 2023-06-23 | 11,670.00 | 11,710.00 | 11,400.00 | 11,440.00 | 11,440.00 | 284,646 |
| 2023-06-22 | 11,700.00 | 11,810.00 | 11,610.00 | 11,720.00 | 11,720.00 | 183,626 |
| 2023-06-21 | 11,930.00 | 11,990.00 | 11,740.00 | 11,750.00 | 11,750.00 | 287,982 |
| 2023-06-20 | 12,040.00 | 12,300.00 | 11,870.00 | 11,930.00 | 11,930.00 | 730,433 |
| 2023-06-19 | 11,580.00 | 11,900.00 | 11,470.00 | 11,880.00 | 11,880.00 | 670,465 |
| 2023-06-18 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 0 |
| 2023-06-16 | 11,520.00 | 11,650.00 | 11,440.00 | 11,460.00 | 11,460.00 | 305,577 |
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.