Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 12,000.00 | 12,150.00 | 11,850.00 | 11,950.00 | 11,950.00 | 229,210 |
| 2022-08-04 | 11,650.00 | 12,100.00 | 11,600.00 | 12,000.00 | 12,000.00 | 502,186 |
| 2022-08-03 | 11,500.00 | 11,700.00 | 11,400.00 | 11,650.00 | 11,650.00 | 291,124 |
| 2022-08-02 | 11,850.00 | 11,850.00 | 11,450.00 | 11,550.00 | 11,550.00 | 269,836 |
| 2022-08-01 | 11,700.00 | 11,950.00 | 11,600.00 | 11,800.00 | 11,800.00 | 357,083 |
| 2022-07-29 | 11,400.00 | 11,750.00 | 11,350.00 | 11,700.00 | 11,700.00 | 520,290 |
| 2022-07-28 | 11,500.00 | 11,650.00 | 11,200.00 | 11,300.00 | 11,300.00 | 272,374 |
| 2022-07-27 | 11,400.00 | 11,550.00 | 11,150.00 | 11,300.00 | 11,300.00 | 234,036 |
| 2022-07-26 | 11,350.00 | 11,550.00 | 11,300.00 | 11,400.00 | 11,400.00 | 201,923 |
| 2022-07-25 | 11,250.00 | 11,400.00 | 11,150.00 | 11,400.00 | 11,400.00 | 213,940 |
| 2022-07-24 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2022-07-22 | 11,450.00 | 11,650.00 | 11,350.00 | 11,400.00 | 11,400.00 | 215,881 |
| 2022-07-21 | 11,200.00 | 11,700.00 | 11,050.00 | 11,500.00 | 11,500.00 | 530,422 |
| 2022-07-20 | 11,350.00 | 11,400.00 | 11,050.00 | 11,150.00 | 11,150.00 | 391,608 |
| 2022-07-19 | 11,050.00 | 11,250.00 | 10,950.00 | 11,100.00 | 11,100.00 | 307,122 |
| 2022-07-18 | 10,750.00 | 11,300.00 | 10,750.00 | 11,100.00 | 11,100.00 | 498,179 |
| 2022-07-15 | 11,000.00 | 11,050.00 | 10,450.00 | 10,750.00 | 10,750.00 | 522,728 |
| 2022-07-14 | 10,850.00 | 11,150.00 | 10,750.00 | 11,000.00 | 11,000.00 | 387,259 |
| 2022-07-13 | 10,950.00 | 11,250.00 | 10,750.00 | 11,100.00 | 11,100.00 | 359,381 |
| 2022-07-12 | 11,050.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | 548,448 |
| 2022-07-11 | 11,900.00 | 11,950.00 | 11,150.00 | 11,250.00 | 11,250.00 | 719,896 |
| 2022-07-08 | 12,000.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,900.00 | 351,301 |
| 2022-07-07 | 11,800.00 | 11,950.00 | 11,500.00 | 11,900.00 | 11,900.00 | 423,429 |
| 2022-07-06 | 11,800.00 | 12,050.00 | 11,550.00 | 11,750.00 | 11,750.00 | 488,940 |
| 2022-07-05 | 11,900.00 | 12,050.00 | 11,600.00 | 11,800.00 | 11,800.00 | 462,589 |
| 2022-07-04 | 11,700.00 | 11,800.00 | 11,300.00 | 11,750.00 | 11,750.00 | 373,599 |
| 2022-07-01 | 12,150.00 | 12,400.00 | 11,550.00 | 11,700.00 | 11,700.00 | 540,101 |
| 2022-06-30 | 12,450.00 | 12,600.00 | 12,150.00 | 12,200.00 | 12,200.00 | 310,555 |
| 2022-06-29 | 11,900.00 | 12,550.00 | 11,850.00 | 12,500.00 | 12,500.00 | 400,743 |
| 2022-06-28 | 12,250.00 | 12,450.00 | 11,850.00 | 12,150.00 | 12,150.00 | 535,091 |
| 2022-06-27 | 12,550.00 | 12,550.00 | 12,050.00 | 12,450.00 | 12,450.00 | 544,190 |
| 2022-06-24 | 11,300.00 | 12,250.00 | 11,050.00 | 12,200.00 | 12,200.00 | 788,529 |
| 2022-06-23 | 11,400.00 | 11,900.00 | 11,300.00 | 11,350.00 | 11,350.00 | 918,115 |
| 2022-06-22 | 12,900.00 | 12,900.00 | 11,550.00 | 11,600.00 | 11,600.00 | 961,387 |
| 2022-06-21 | 12,650.00 | 12,950.00 | 12,450.00 | 12,700.00 | 12,700.00 | 692,452 |
| 2022-06-20 | 13,350.00 | 13,350.00 | 12,150.00 | 12,500.00 | 12,500.00 | 973,765 |
| 2022-06-17 | 12,950.00 | 13,350.00 | 12,700.00 | 13,100.00 | 13,100.00 | 989,477 |
| 2022-06-16 | 14,400.00 | 14,450.00 | 13,400.00 | 13,400.00 | 13,400.00 | 959,249 |
| 2022-06-15 | 15,000.00 | 15,050.00 | 13,800.00 | 14,000.00 | 14,000.00 | 775,959 |
| 2022-06-14 | 14,750.00 | 15,200.00 | 14,650.00 | 15,000.00 | 15,000.00 | 525,767 |
| 2022-06-13 | 15,450.00 | 15,700.00 | 15,050.00 | 15,100.00 | 15,100.00 | 423,105 |
| 2022-06-10 | 16,050.00 | 16,350.00 | 15,900.00 | 16,100.00 | 16,100.00 | 277,003 |
| 2022-06-09 | 16,300.00 | 16,350.00 | 15,800.00 | 16,350.00 | 16,350.00 | 528,220 |
| 2022-06-08 | 16,400.00 | 16,550.00 | 16,250.00 | 16,350.00 | 16,350.00 | 306,463 |
| 2022-06-07 | 16,700.00 | 16,800.00 | 16,150.00 | 16,350.00 | 16,350.00 | 461,158 |
| 2022-06-06 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2022-06-03 | 16,350.00 | 16,800.00 | 16,300.00 | 16,700.00 | 16,700.00 | 553,136 |
| 2022-06-02 | 16,500.00 | 16,500.00 | 16,050.00 | 16,150.00 | 16,150.00 | 329,391 |
| 2022-06-01 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0 |
| 2022-05-31 | 16,450.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | 637,281 |
| 2022-05-30 | 16,100.00 | 16,350.00 | 16,100.00 | 16,300.00 | 16,300.00 | 451,959 |
| 2022-05-27 | 15,750.00 | 16,250.00 | 15,600.00 | 15,900.00 | 15,900.00 | 777,477 |
| 2022-05-26 | 15,150.00 | 15,950.00 | 15,000.00 | 15,600.00 | 15,600.00 | 869,768 |
| 2022-05-25 | 15,050.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | 188,718 |
| 2022-05-24 | 15,350.00 | 15,550.00 | 15,000.00 | 15,050.00 | 15,050.00 | 404,890 |
| 2022-05-23 | 15,100.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | 198,259 |
| 2022-05-20 | 14,950.00 | 15,100.00 | 14,800.00 | 15,100.00 | 15,100.00 | 268,377 |
| 2022-05-19 | 14,800.00 | 15,050.00 | 14,500.00 | 14,850.00 | 14,850.00 | 373,440 |
| 2022-05-18 | 15,250.00 | 15,350.00 | 15,000.00 | 15,100.00 | 15,100.00 | 259,463 |
| 2022-05-17 | 15,400.00 | 15,400.00 | 15,050.00 | 15,200.00 | 15,200.00 | 310,416 |
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.