Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 14,000.00 | 14,400.00 | 13,750.00 | 14,150.00 | 14,150.00 | 850,495 |
| 2023-01-10 | 14,200.00 | 14,350.00 | 13,700.00 | 13,900.00 | 13,900.00 | 1,035,685 |
| 2023-01-09 | 14,300.00 | 14,500.00 | 14,050.00 | 14,150.00 | 14,150.00 | 687,301 |
| 2023-01-08 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0 |
| 2023-01-06 | 14,450.00 | 14,700.00 | 13,950.00 | 14,150.00 | 14,150.00 | 826,562 |
| 2023-01-05 | 14,100.00 | 14,650.00 | 13,850.00 | 14,550.00 | 14,550.00 | 835,972 |
| 2023-01-04 | 13,800.00 | 14,300.00 | 13,650.00 | 14,000.00 | 14,000.00 | 748,679 |
| 2023-01-03 | 13,400.00 | 14,300.00 | 13,200.00 | 13,800.00 | 13,800.00 | 1,252,308 |
| 2023-01-02 | 13,750.00 | 13,800.00 | 13,000.00 | 13,550.00 | 13,550.00 | 1,865,337 |
| 2022-12-29 | 14,300.00 | 15,100.00 | 14,200.00 | 14,450.00 | 14,450.00 | 1,405,352 |
| 2022-12-28 | 14,000.00 | 14,950.00 | 13,900.00 | 14,600.00 | 14,600.00 | 1,760,629 |
| 2022-12-27 | 13,200.00 | 13,950.00 | 13,050.00 | 13,850.00 | 13,850.00 | 1,467,706 |
| 2022-12-26 | 13,400.00 | 13,450.00 | 12,700.00 | 12,950.00 | 12,950.00 | 680,371 |
| 2022-12-23 | 13,200.00 | 13,500.00 | 13,050.00 | 13,350.00 | 13,350.00 | 591,263 |
| 2022-12-22 | 13,300.00 | 13,450.00 | 13,150.00 | 13,350.00 | 13,350.00 | 465,940 |
| 2022-12-21 | 12,950.00 | 13,400.00 | 12,750.00 | 13,200.00 | 13,200.00 | 766,410 |
| 2022-12-20 | 13,100.00 | 13,250.00 | 12,700.00 | 12,850.00 | 12,850.00 | 617,904 |
| 2022-12-19 | 12,950.00 | 13,600.00 | 12,700.00 | 13,150.00 | 13,150.00 | 827,018 |
| 2022-12-16 | 12,550.00 | 13,100.00 | 12,500.00 | 12,900.00 | 12,900.00 | 716,592 |
| 2022-12-15 | 12,700.00 | 13,050.00 | 12,650.00 | 12,800.00 | 12,800.00 | 739,803 |
| 2022-12-14 | 12,700.00 | 12,950.00 | 12,500.00 | 12,800.00 | 12,800.00 | 578,480 |
| 2022-12-13 | 12,800.00 | 12,800.00 | 12,250.00 | 12,700.00 | 12,700.00 | 493,523 |
| 2022-12-12 | 12,450.00 | 12,800.00 | 12,350.00 | 12,650.00 | 12,650.00 | 641,898 |
| 2022-12-11 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0 |
| 2022-12-09 | 12,350.00 | 12,550.00 | 11,950.00 | 12,550.00 | 12,550.00 | 836,132 |
| 2022-12-08 | 12,500.00 | 12,500.00 | 11,850.00 | 12,250.00 | 12,250.00 | 866,862 |
| 2022-12-07 | 12,400.00 | 12,850.00 | 12,250.00 | 12,500.00 | 12,500.00 | 627,293 |
| 2022-12-06 | 12,400.00 | 13,050.00 | 12,250.00 | 12,500.00 | 12,500.00 | 1,067,816 |
| 2022-12-05 | 12,500.00 | 12,900.00 | 12,350.00 | 12,450.00 | 12,450.00 | 920,110 |
| 2022-12-04 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2022-12-02 | 12,150.00 | 12,600.00 | 12,000.00 | 12,450.00 | 12,450.00 | 1,271,022 |
| 2022-12-01 | 12,100.00 | 12,150.00 | 11,700.00 | 12,050.00 | 12,050.00 | 706,069 |
| 2022-11-30 | 11,650.00 | 12,150.00 | 11,450.00 | 11,850.00 | 11,850.00 | 1,263,968 |
| 2022-11-29 | 10,450.00 | 11,850.00 | 10,400.00 | 11,800.00 | 11,800.00 | 1,193,837 |
| 2022-11-28 | 10,900.00 | 10,900.00 | 10,350.00 | 10,500.00 | 10,500.00 | 599,503 |
| 2022-11-27 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0 |
| 2022-11-25 | 10,900.00 | 11,050.00 | 10,750.00 | 10,950.00 | 10,950.00 | 186,665 |
| 2022-11-24 | 10,800.00 | 11,050.00 | 10,650.00 | 10,900.00 | 10,900.00 | 286,104 |
| 2022-11-23 | 10,600.00 | 10,750.00 | 10,450.00 | 10,700.00 | 10,700.00 | 232,872 |
| 2022-11-22 | 11,050.00 | 11,100.00 | 10,450.00 | 10,500.00 | 10,500.00 | 469,021 |
| 2022-11-21 | 11,250.00 | 11,350.00 | 10,850.00 | 11,000.00 | 11,000.00 | 489,232 |
| 2022-11-18 | 11,600.00 | 11,650.00 | 11,250.00 | 11,250.00 | 11,250.00 | 354,573 |
| 2022-11-17 | 11,500.00 | 11,950.00 | 11,400.00 | 11,600.00 | 11,600.00 | 415,273 |
| 2022-11-16 | 11,600.00 | 11,650.00 | 11,350.00 | 11,500.00 | 11,500.00 | 338,156 |
| 2022-11-15 | 11,450.00 | 11,650.00 | 11,250.00 | 11,600.00 | 11,600.00 | 665,740 |
| 2022-11-14 | 11,900.00 | 12,000.00 | 11,400.00 | 11,550.00 | 11,550.00 | 1,054,192 |
| 2022-11-13 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0 |
| 2022-11-11 | 11,250.00 | 11,750.00 | 10,650.00 | 11,600.00 | 11,600.00 | 1,791,199 |
| 2022-11-10 | 10,000.00 | 10,650.00 | 10,000.00 | 10,500.00 | 10,500.00 | 680,379 |
| 2022-11-09 | 10,600.00 | 10,700.00 | 10,100.00 | 10,150.00 | 10,150.00 | 603,591 |
| 2022-11-08 | 10,300.00 | 10,850.00 | 10,300.00 | 10,450.00 | 10,450.00 | 652,171 |
| 2022-11-07 | 10,000.00 | 10,450.00 | 9,830.00 | 10,300.00 | 10,300.00 | 822,562 |
| 2022-11-06 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0 |
| 2022-11-04 | 8,980.00 | 10,650.00 | 8,970.00 | 10,350.00 | 10,350.00 | 1,849,315 |
| 2022-11-03 | 9,080.00 | 9,090.00 | 8,950.00 | 9,040.00 | 9,040.00 | 286,771 |
| 2022-11-02 | 9,170.00 | 9,260.00 | 9,030.00 | 9,210.00 | 9,210.00 | 298,750 |
| 2022-11-01 | 9,020.00 | 9,190.00 | 8,940.00 | 9,180.00 | 9,180.00 | 276,874 |
| 2022-10-31 | 9,050.00 | 9,090.00 | 8,930.00 | 9,030.00 | 9,030.00 | 366,302 |
| 2022-10-28 | 8,920.00 | 9,010.00 | 8,840.00 | 8,900.00 | 8,900.00 | 253,003 |
| 2022-10-27 | 8,910.00 | 9,040.00 | 8,780.00 | 8,940.00 | 8,940.00 | 431,088 |
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.