Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 9,050.00 | 9,070.00 | 8,680.00 | 8,860.00 | 8,860.00 | 997,937 |
| 2022-10-25 | 9,430.00 | 9,430.00 | 8,970.00 | 9,040.00 | 9,040.00 | 874,343 |
| 2022-10-24 | 10,250.00 | 10,300.00 | 9,240.00 | 9,410.00 | 9,410.00 | 1,492,585 |
| 2022-10-23 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0 |
| 2022-10-21 | 10,250.00 | 10,350.00 | 10,050.00 | 10,150.00 | 10,150.00 | 268,245 |
| 2022-10-20 | 10,550.00 | 10,600.00 | 10,200.00 | 10,250.00 | 10,250.00 | 320,113 |
| 2022-10-19 | 10,350.00 | 10,650.00 | 10,250.00 | 10,450.00 | 10,450.00 | 562,496 |
| 2022-10-18 | 10,200.00 | 10,250.00 | 10,000.00 | 10,250.00 | 10,250.00 | 234,928 |
| 2022-10-17 | 9,770.00 | 10,100.00 | 9,690.00 | 10,000.00 | 10,000.00 | 195,614 |
| 2022-10-14 | 9,750.00 | 10,100.00 | 9,680.00 | 10,050.00 | 10,050.00 | 361,676 |
| 2022-10-13 | 10,100.00 | 10,150.00 | 9,510.00 | 9,550.00 | 9,550.00 | 407,359 |
| 2022-10-12 | 9,900.00 | 10,100.00 | 9,570.00 | 10,100.00 | 10,100.00 | 301,764 |
| 2022-10-11 | 10,500.00 | 10,500.00 | 9,870.00 | 9,900.00 | 9,900.00 | 572,054 |
| 2022-10-10 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0 |
| 2022-10-07 | 10,700.00 | 10,800.00 | 10,600.00 | 10,650.00 | 10,650.00 | 270,094 |
| 2022-10-06 | 10,750.00 | 10,850.00 | 10,650.00 | 10,800.00 | 10,800.00 | 298,728 |
| 2022-10-05 | 11,150.00 | 11,200.00 | 10,700.00 | 10,750.00 | 10,750.00 | 303,758 |
| 2022-10-04 | 11,000.00 | 11,050.00 | 10,800.00 | 10,900.00 | 10,900.00 | 276,820 |
| 2022-10-03 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0 |
| 2022-09-30 | 10,600.00 | 11,050.00 | 10,500.00 | 10,850.00 | 10,850.00 | 424,794 |
| 2022-09-29 | 11,550.00 | 11,600.00 | 10,800.00 | 10,800.00 | 10,800.00 | 610,316 |
| 2022-09-28 | 11,300.00 | 11,600.00 | 11,100.00 | 11,400.00 | 11,400.00 | 715,414 |
| 2022-09-27 | 10,700.00 | 11,200.00 | 10,650.00 | 11,200.00 | 11,200.00 | 579,690 |
| 2022-09-26 | 10,750.00 | 11,150.00 | 10,650.00 | 10,750.00 | 10,750.00 | 520,672 |
| 2022-09-23 | 12,000.00 | 12,000.00 | 11,000.00 | 11,100.00 | 11,100.00 | 995,383 |
| 2022-09-22 | 12,050.00 | 12,350.00 | 11,900.00 | 12,000.00 | 12,000.00 | 724,152 |
| 2022-09-21 | 12,300.00 | 12,550.00 | 12,200.00 | 12,300.00 | 12,300.00 | 497,352 |
| 2022-09-20 | 12,050.00 | 12,400.00 | 11,950.00 | 12,350.00 | 12,350.00 | 631,006 |
| 2022-09-19 | 11,650.00 | 12,050.00 | 11,450.00 | 11,900.00 | 11,900.00 | 595,622 |
| 2022-09-18 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 0 |
| 2022-09-16 | 11,200.00 | 11,650.00 | 11,150.00 | 11,650.00 | 11,650.00 | 348,727 |
| 2022-09-15 | 11,400.00 | 11,650.00 | 11,250.00 | 11,350.00 | 11,350.00 | 309,661 |
| 2022-09-14 | 11,100.00 | 11,450.00 | 11,100.00 | 11,350.00 | 11,350.00 | 310,453 |
| 2022-09-13 | 11,500.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 375,058 |
| 2022-09-12 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2022-09-08 | 11,550.00 | 11,650.00 | 11,250.00 | 11,400.00 | 11,400.00 | 291,640 |
| 2022-09-07 | 11,750.00 | 11,750.00 | 11,250.00 | 11,350.00 | 11,350.00 | 375,626 |
| 2022-09-06 | 11,650.00 | 11,850.00 | 11,550.00 | 11,750.00 | 11,750.00 | 237,311 |
| 2022-09-05 | 11,800.00 | 12,000.00 | 11,450.00 | 11,600.00 | 11,600.00 | 484,718 |
| 2022-09-02 | 12,550.00 | 12,600.00 | 11,900.00 | 11,950.00 | 11,950.00 | 580,989 |
| 2022-09-01 | 12,650.00 | 13,100.00 | 12,400.00 | 12,400.00 | 12,400.00 | 829,434 |
| 2022-08-31 | 12,350.00 | 13,000.00 | 12,350.00 | 12,650.00 | 12,650.00 | 1,180,037 |
| 2022-08-30 | 12,000.00 | 12,650.00 | 11,700.00 | 12,500.00 | 12,500.00 | 923,833 |
| 2022-08-29 | 11,200.00 | 11,850.00 | 11,200.00 | 11,800.00 | 11,800.00 | 374,078 |
| 2022-08-26 | 12,200.00 | 12,200.00 | 11,600.00 | 11,700.00 | 11,700.00 | 417,572 |
| 2022-08-25 | 11,800.00 | 12,350.00 | 11,800.00 | 12,100.00 | 12,100.00 | 708,394 |
| 2022-08-24 | 11,150.00 | 11,750.00 | 10,850.00 | 11,700.00 | 11,700.00 | 630,610 |
| 2022-08-23 | 11,300.00 | 11,400.00 | 11,000.00 | 11,050.00 | 11,050.00 | 386,627 |
| 2022-08-22 | 11,500.00 | 11,550.00 | 11,350.00 | 11,450.00 | 11,450.00 | 203,742 |
| 2022-08-19 | 11,750.00 | 11,900.00 | 11,650.00 | 11,650.00 | 11,650.00 | 246,418 |
| 2022-08-18 | 11,750.00 | 11,800.00 | 11,500.00 | 11,750.00 | 11,750.00 | 413,833 |
| 2022-08-17 | 12,100.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,900.00 | 340,352 |
| 2022-08-16 | 11,950.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 356,165 |
| 2022-08-15 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-08-12 | 11,950.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 254,095 |
| 2022-08-11 | 11,750.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,950.00 | 524,474 |
| 2022-08-10 | 11,900.00 | 11,950.00 | 11,500.00 | 11,550.00 | 11,550.00 | 479,283 |
| 2022-08-09 | 11,850.00 | 12,050.00 | 11,650.00 | 12,000.00 | 12,000.00 | 270,303 |
| 2022-08-08 | 12,050.00 | 12,050.00 | 11,750.00 | 11,850.00 | 11,850.00 | 198,909 |
| 2022-08-07 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 0 |
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.