Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 13,770.00 | 14,020.00 | 13,710.00 | 13,790.00 | 13,790.00 | 530,045 |
| 2023-03-28 | 13,650.00 | 13,760.00 | 13,500.00 | 13,740.00 | 13,740.00 | 270,919 |
| 2023-03-27 | 13,570.00 | 13,710.00 | 13,340.00 | 13,590.00 | 13,590.00 | 386,267 |
| 2023-03-24 | 13,670.00 | 13,720.00 | 13,280.00 | 13,570.00 | 13,570.00 | 385,853 |
| 2023-03-23 | 13,330.00 | 13,830.00 | 13,330.00 | 13,620.00 | 13,620.00 | 828,412 |
| 2023-03-22 | 13,520.00 | 13,530.00 | 13,200.00 | 13,410.00 | 13,410.00 | 378,673 |
| 2023-03-21 | 13,050.00 | 13,460.00 | 13,050.00 | 13,400.00 | 13,400.00 | 562,863 |
| 2023-03-20 | 12,650.00 | 13,100.00 | 12,650.00 | 12,920.00 | 12,920.00 | 412,663 |
| 2023-03-19 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0 |
| 2023-03-17 | 12,360.00 | 12,620.00 | 12,310.00 | 12,580.00 | 12,580.00 | 403,835 |
| 2023-03-16 | 12,000.00 | 12,310.00 | 11,750.00 | 12,270.00 | 12,270.00 | 409,857 |
| 2023-03-15 | 12,420.00 | 12,600.00 | 12,110.00 | 12,220.00 | 12,220.00 | 501,042 |
| 2023-03-14 | 12,610.00 | 12,610.00 | 12,020.00 | 12,130.00 | 12,130.00 | 448,698 |
| 2023-03-13 | 12,500.00 | 12,610.00 | 12,360.00 | 12,600.00 | 12,600.00 | 465,074 |
| 2023-03-12 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0 |
| 2023-03-10 | 13,100.00 | 13,100.00 | 12,650.00 | 12,750.00 | 12,750.00 | 380,560 |
| 2023-03-09 | 12,760.00 | 13,200.00 | 12,550.00 | 13,130.00 | 13,130.00 | 705,067 |
| 2023-03-08 | 12,970.00 | 12,980.00 | 12,630.00 | 12,650.00 | 12,650.00 | 897,643 |
| 2023-03-07 | 13,480.00 | 13,490.00 | 12,950.00 | 13,200.00 | 13,200.00 | 1,148,786 |
| 2023-03-06 | 13,840.00 | 13,850.00 | 13,290.00 | 13,570.00 | 13,570.00 | 891,143 |
| 2023-03-05 | 13,840.00 | 13,840.00 | 13,840.00 | 13,840.00 | 13,840.00 | 0 |
| 2023-03-03 | 14,270.00 | 14,440.00 | 13,700.00 | 13,840.00 | 13,840.00 | 998,904 |
| 2023-03-02 | 14,690.00 | 14,700.00 | 14,090.00 | 14,160.00 | 14,160.00 | 680,514 |
| 2023-02-28 | 13,920.00 | 14,470.00 | 13,920.00 | 14,390.00 | 14,390.00 | 796,459 |
| 2023-02-27 | 13,870.00 | 13,880.00 | 13,600.00 | 13,820.00 | 13,820.00 | 399,052 |
| 2023-02-24 | 14,020.00 | 14,100.00 | 13,810.00 | 13,990.00 | 13,990.00 | 2,733 |
| 2023-02-23 | 13,920.00 | 14,310.00 | 13,920.00 | 14,200.00 | 14,200.00 | 3,535 |
| 2023-02-22 | 13,970.00 | 14,160.00 | 13,850.00 | 13,920.00 | 13,920.00 | 3,344 |
| 2023-02-21 | 14,190.00 | 14,220.00 | 14,000.00 | 14,160.00 | 14,160.00 | 1,480 |
| 2023-02-20 | 14,530.00 | 14,530.00 | 13,930.00 | 14,080.00 | 14,080.00 | 5,848 |
| 2023-02-19 | 14,590.00 | 14,590.00 | 14,590.00 | 14,590.00 | 14,590.00 | 0 |
| 2023-02-17 | 14,780.00 | 14,870.00 | 14,550.00 | 14,590.00 | 14,590.00 | 7,839 |
| 2023-02-16 | 15,020.00 | 15,090.00 | 14,750.00 | 14,920.00 | 14,920.00 | 5,096 |
| 2023-02-15 | 14,810.00 | 15,220.00 | 14,540.00 | 14,950.00 | 14,950.00 | 8,080 |
| 2023-02-14 | 14,950.00 | 15,050.00 | 14,720.00 | 14,760.00 | 14,760.00 | 6,915 |
| 2023-02-13 | 15,550.00 | 15,550.00 | 14,570.00 | 14,800.00 | 14,800.00 | 13,961 |
| 2023-02-12 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2023-02-10 | 14,910.00 | 15,500.00 | 14,790.00 | 14,790.00 | 14,790.00 | 21,398 |
| 2023-02-09 | 14,170.00 | 14,970.00 | 14,020.00 | 14,020.00 | 14,020.00 | 16,447 |
| 2023-02-08 | 14,360.00 | 14,360.00 | 13,960.00 | 14,020.00 | 14,020.00 | 1,378 |
| 2023-02-07 | 14,060.00 | 14,440.00 | 13,860.00 | 14,330.00 | 14,330.00 | 6,227 |
| 2023-02-06 | 13,540.00 | 14,130.00 | 13,290.00 | 14,060.00 | 14,060.00 | 2,809 |
| 2023-02-05 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 0 |
| 2023-02-03 | 13,730.00 | 13,730.00 | 13,440.00 | 13,490.00 | 13,490.00 | 5,542 |
| 2023-02-02 | 13,900.00 | 13,960.00 | 13,660.00 | 13,730.00 | 13,730.00 | 3,172 |
| 2023-02-01 | 14,030.00 | 14,180.00 | 13,690.00 | 13,820.00 | 13,820.00 | 3,324 |
| 2023-01-31 | 13,790.00 | 13,890.00 | 13,650.00 | 13,800.00 | 13,800.00 | 2,904 |
| 2023-01-30 | 13,930.00 | 13,960.00 | 13,630.00 | 13,800.00 | 13,800.00 | 2,218 |
| 2023-01-27 | 14,150.00 | 14,260.00 | 13,850.00 | 13,980.00 | 13,980.00 | 6,264 |
| 2023-01-26 | 14,100.00 | 14,370.00 | 13,850.00 | 14,110.00 | 14,110.00 | 9,775 |
| 2023-01-25 | 14,840.00 | 14,890.00 | 14,050.00 | 14,160.00 | 14,160.00 | 7,464 |
| 2023-01-24 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0 |
| 2023-01-20 | 14,500.00 | 14,900.00 | 14,250.00 | 14,800.00 | 14,800.00 | 682,401 |
| 2023-01-19 | 14,250.00 | 14,650.00 | 14,150.00 | 14,450.00 | 14,450.00 | 563,775 |
| 2023-01-18 | 14,350.00 | 14,750.00 | 14,100.00 | 14,350.00 | 14,350.00 | 867,913 |
| 2023-01-17 | 14,250.00 | 14,400.00 | 14,000.00 | 14,350.00 | 14,350.00 | 630,577 |
| 2023-01-16 | 13,500.00 | 14,300.00 | 13,300.00 | 14,150.00 | 14,150.00 | 1,843,696 |
| 2023-01-15 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0 |
| 2023-01-13 | 13,650.00 | 13,700.00 | 13,350.00 | 13,450.00 | 13,450.00 | 722,439 |
| 2023-01-12 | 14,050.00 | 14,100.00 | 13,400.00 | 13,550.00 | 13,550.00 | 1,319,854 |
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.