Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 11,680.00 | 11,680.00 | 11,400.00 | 11,440.00 | 11,440.00 | 344,596 |
| 2023-06-14 | 11,890.00 | 11,890.00 | 11,520.00 | 11,680.00 | 11,680.00 | 311,598 |
| 2023-06-13 | 11,820.00 | 11,880.00 | 11,700.00 | 11,720.00 | 11,720.00 | 335,298 |
| 2023-06-12 | 11,800.00 | 11,800.00 | 11,490.00 | 11,700.00 | 11,700.00 | 338,713 |
| 2023-06-11 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0 |
| 2023-06-09 | 11,900.00 | 11,920.00 | 11,570.00 | 11,800.00 | 11,800.00 | 528,734 |
| 2023-06-08 | 11,560.00 | 11,940.00 | 11,490.00 | 11,870.00 | 11,870.00 | 721,524 |
| 2023-06-07 | 11,400.00 | 11,860.00 | 11,400.00 | 11,450.00 | 11,450.00 | 647,905 |
| 2023-06-05 | 11,130.00 | 11,340.00 | 11,130.00 | 11,290.00 | 11,290.00 | 291,949 |
| 2023-06-02 | 11,130.00 | 11,160.00 | 10,960.00 | 11,110.00 | 11,110.00 | 319,581 |
| 2023-06-01 | 11,050.00 | 11,190.00 | 10,900.00 | 11,180.00 | 11,180.00 | 339,071 |
| 2023-05-31 | 11,030.00 | 11,140.00 | 10,890.00 | 11,050.00 | 11,050.00 | 366,471 |
| 2023-05-30 | 11,300.00 | 11,370.00 | 10,800.00 | 11,050.00 | 11,050.00 | 509,755 |
| 2023-05-26 | 11,220.00 | 11,390.00 | 11,060.00 | 11,300.00 | 11,300.00 | 250,950 |
| 2023-05-25 | 11,050.00 | 11,280.00 | 10,980.00 | 11,220.00 | 11,220.00 | 288,724 |
| 2023-05-24 | 11,550.00 | 11,550.00 | 11,150.00 | 11,180.00 | 11,180.00 | 535,461 |
| 2023-05-23 | 11,580.00 | 11,770.00 | 11,410.00 | 11,650.00 | 11,650.00 | 362,820 |
| 2023-05-22 | 11,660.00 | 11,760.00 | 11,510.00 | 11,630.00 | 11,630.00 | 316,108 |
| 2023-05-21 | 11,620.00 | 11,620.00 | 11,620.00 | 11,620.00 | 11,620.00 | 0 |
| 2023-05-19 | 11,660.00 | 11,820.00 | 11,510.00 | 11,620.00 | 11,620.00 | 446,944 |
| 2023-05-18 | 11,450.00 | 11,890.00 | 11,120.00 | 11,770.00 | 11,770.00 | 929,335 |
| 2023-05-17 | 10,490.00 | 11,780.00 | 10,450.00 | 11,550.00 | 11,550.00 | 1,112,247 |
| 2023-05-16 | 10,830.00 | 10,830.00 | 10,390.00 | 10,490.00 | 10,490.00 | 460,528 |
| 2023-05-15 | 10,910.00 | 10,920.00 | 10,590.00 | 10,740.00 | 10,740.00 | 288,042 |
| 2023-05-14 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 0 |
| 2023-05-12 | 11,040.00 | 11,100.00 | 10,880.00 | 10,960.00 | 10,960.00 | 257,529 |
| 2023-05-11 | 11,350.00 | 11,350.00 | 11,020.00 | 11,050.00 | 11,050.00 | 263,622 |
| 2023-05-10 | 10,760.00 | 11,240.00 | 10,700.00 | 11,200.00 | 11,200.00 | 576,351 |
| 2023-05-09 | 10,870.00 | 10,900.00 | 10,640.00 | 10,670.00 | 10,670.00 | 293,205 |
| 2023-05-08 | 10,810.00 | 10,940.00 | 10,360.00 | 10,860.00 | 10,860.00 | 594,727 |
| 2023-05-07 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2023-05-04 | 11,290.00 | 11,390.00 | 10,990.00 | 11,000.00 | 11,000.00 | 514,892 |
| 2023-05-03 | 11,250.00 | 11,480.00 | 11,250.00 | 11,280.00 | 11,280.00 | 514,081 |
| 2023-05-02 | 10,910.00 | 11,340.00 | 10,860.00 | 11,250.00 | 11,250.00 | 416,701 |
| 2023-04-28 | 10,880.00 | 11,060.00 | 10,810.00 | 10,920.00 | 10,920.00 | 302,710 |
| 2023-04-27 | 10,990.00 | 10,990.00 | 10,680.00 | 10,880.00 | 10,880.00 | 334,083 |
| 2023-04-26 | 10,830.00 | 11,110.00 | 10,620.00 | 10,950.00 | 10,950.00 | 304,879 |
| 2023-04-25 | 10,900.00 | 11,050.00 | 10,740.00 | 10,840.00 | 10,840.00 | 341,028 |
| 2023-04-24 | 10,750.00 | 10,960.00 | 10,550.00 | 10,900.00 | 10,900.00 | 660,022 |
| 2023-04-23 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 0 |
| 2023-04-21 | 11,540.00 | 11,580.00 | 10,800.00 | 10,930.00 | 10,930.00 | 1,496,879 |
| 2023-04-20 | 12,070.00 | 12,070.00 | 11,700.00 | 11,710.00 | 11,710.00 | 687,087 |
| 2023-04-19 | 12,210.00 | 12,210.00 | 11,850.00 | 12,110.00 | 12,110.00 | 496,349 |
| 2023-04-18 | 11,870.00 | 12,220.00 | 11,710.00 | 12,140.00 | 12,140.00 | 730,300 |
| 2023-04-17 | 11,900.00 | 12,000.00 | 11,710.00 | 11,750.00 | 11,750.00 | 665,503 |
| 2023-04-16 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2023-04-14 | 12,140.00 | 12,280.00 | 11,930.00 | 12,000.00 | 12,000.00 | 620,939 |
| 2023-04-13 | 12,350.00 | 12,600.00 | 12,050.00 | 12,120.00 | 12,120.00 | 720,988 |
| 2023-04-12 | 12,080.00 | 12,210.00 | 11,740.00 | 12,170.00 | 12,170.00 | 864,500 |
| 2023-04-11 | 12,170.00 | 12,400.00 | 11,740.00 | 12,040.00 | 12,040.00 | 1,365,316 |
| 2023-04-10 | 13,150.00 | 13,200.00 | 10,910.00 | 11,890.00 | 11,890.00 | 4,912,704 |
| 2023-04-09 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | 0 |
| 2023-04-07 | 13,320.00 | 13,490.00 | 13,090.00 | 13,390.00 | 13,390.00 | 564,497 |
| 2023-04-06 | 13,230.00 | 13,460.00 | 13,050.00 | 13,260.00 | 13,260.00 | 443,939 |
| 2023-04-05 | 13,520.00 | 13,670.00 | 13,310.00 | 13,330.00 | 13,330.00 | 466,678 |
| 2023-04-04 | 13,970.00 | 13,970.00 | 13,490.00 | 13,720.00 | 13,720.00 | 458,282 |
| 2023-04-03 | 13,780.00 | 14,040.00 | 13,600.00 | 13,950.00 | 13,950.00 | 540,787 |
| 2023-04-02 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 0 |
| 2023-03-31 | 13,640.00 | 13,850.00 | 13,630.00 | 13,750.00 | 13,750.00 | 320,550 |
| 2023-03-30 | 13,830.00 | 13,890.00 | 13,510.00 | 13,630.00 | 13,630.00 | 439,985 |
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.