Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 11,000.00 | 11,150.00 | 10,150.00 | 11,050.00 | 11,050.00 | 428,435 |
| 2026-07-20 | 11,300.00 | 11,550.00 | 10,890.00 | 10,990.00 | 10,990.00 | 508,191 |
| 2026-07-16 | 11,820.00 | 11,860.00 | 11,030.00 | 11,560.00 | 11,560.00 | 1,488,852 |
| 2026-07-15 | 14,010.00 | 14,030.00 | 10,930.00 | 11,800.00 | 11,800.00 | 5,193,031 |
| 2026-07-14 | 14,620.00 | 14,620.00 | 13,440.00 | 13,820.00 | 13,820.00 | 489,277 |
| 2026-07-13 | 14,900.00 | 15,400.00 | 14,350.00 | 14,480.00 | 14,480.00 | 245,477 |
| 2026-07-10 | 14,790.00 | 15,150.00 | 14,740.00 | 14,900.00 | 14,900.00 | 389,330 |
| 2026-07-09 | 15,350.00 | 15,570.00 | 14,200.00 | 14,540.00 | 14,540.00 | 398,884 |
| 2026-07-08 | 16,000.00 | 16,270.00 | 15,080.00 | 15,480.00 | 15,480.00 | 390,725 |
| 2026-07-07 | 15,330.00 | 16,550.00 | 15,230.00 | 16,110.00 | 16,110.00 | 430,447 |
| 2026-07-06 | 15,300.00 | 15,800.00 | 14,760.00 | 15,330.00 | 15,330.00 | 212,708 |
| 2026-07-03 | 15,510.00 | 15,510.00 | 14,080.00 | 15,200.00 | 15,200.00 | 518,678 |
| 2026-07-02 | 15,510.00 | 16,650.00 | 15,010.00 | 15,210.00 | 15,210.00 | 690,941 |
| 2026-07-01 | 14,490.00 | 15,230.00 | 14,110.00 | 14,910.00 | 14,910.00 | 192,867 |
| 2026-06-30 | 14,910.00 | 15,150.00 | 14,250.00 | 14,270.00 | 14,270.00 | 293,414 |
| 2026-06-29 | 14,350.00 | 15,670.00 | 14,110.00 | 14,890.00 | 14,890.00 | 627,904 |
| 2026-06-26 | 14,520.00 | 14,700.00 | 14,080.00 | 14,170.00 | 14,170.00 | 483,756 |
| 2026-06-25 | 15,000.00 | 15,200.00 | 14,480.00 | 14,630.00 | 14,630.00 | 477,528 |
| 2026-06-24 | 14,980.00 | 15,150.00 | 14,620.00 | 14,810.00 | 14,810.00 | 526,227 |
| 2026-06-23 | 16,200.00 | 16,210.00 | 15,100.00 | 15,100.00 | 15,100.00 | 423,325 |
| 2026-06-22 | 16,860.00 | 16,920.00 | 15,940.00 | 16,160.00 | 16,160.00 | 539,167 |
| 2026-06-19 | 17,000.00 | 17,200.00 | 16,410.00 | 16,970.00 | 16,970.00 | 469,313 |
| 2026-06-18 | 17,710.00 | 17,730.00 | 16,980.00 | 17,000.00 | 17,000.00 | 420,379 |
| 2026-06-17 | 18,300.00 | 18,320.00 | 17,490.00 | 17,780.00 | 17,780.00 | 276,851 |
| 2026-06-16 | 17,990.00 | 18,600.00 | 17,760.00 | 18,010.00 | 18,010.00 | 303,829 |
| 2026-06-15 | 18,100.00 | 18,280.00 | 17,660.00 | 17,810.00 | 17,810.00 | 356,884 |
| 2026-06-12 | 18,460.00 | 18,580.00 | 17,480.00 | 17,820.00 | 17,820.00 | 619,387 |
| 2026-06-11 | 17,680.00 | 18,300.00 | 16,500.00 | 18,090.00 | 18,090.00 | 290,095 |
| 2026-06-10 | 17,150.00 | 18,060.00 | 17,040.00 | 18,000.00 | 18,000.00 | 81 |
| 2026-06-09 | 17,310.00 | 17,700.00 | 16,740.00 | 17,320.00 | 17,320.00 | 641,031 |
| 2026-06-08 | 17,720.00 | 17,720.00 | 16,810.00 | 16,910.00 | 16,910.00 | 499,166 |
| 2026-06-05 | 18,340.00 | 18,790.00 | 17,900.00 | 18,330.00 | 18,330.00 | 440,180 |
| 2026-06-04 | 18,080.00 | 18,690.00 | 17,560.00 | 18,220.00 | 18,220.00 | 649,677 |
| 2026-06-02 | 18,360.00 | 18,360.00 | 17,070.00 | 18,050.00 | 18,050.00 | 1,078,336 |
| 2026-06-01 | 18,800.00 | 19,140.00 | 18,000.00 | 18,410.00 | 18,410.00 | 1,097,121 |
| 2026-05-29 | 19,650.00 | 19,990.00 | 18,850.00 | 19,100.00 | 19,100.00 | 880,063 |
| 2026-05-28 | 18,970.00 | 19,840.00 | 18,970.00 | 19,470.00 | 19,470.00 | 523,040 |
| 2026-05-27 | 18,300.00 | 19,050.00 | 18,040.00 | 18,820.00 | 18,820.00 | 671,435 |
| 2026-05-26 | 19,500.00 | 19,510.00 | 18,760.00 | 18,790.00 | 18,790.00 | 695,742 |
| 2026-05-22 | 18,600.00 | 19,770.00 | 18,470.00 | 19,350.00 | 19,350.00 | 469,673 |
| 2026-05-21 | 19,330.00 | 19,660.00 | 18,150.00 | 18,310.00 | 18,310.00 | 626,450 |
| 2026-05-20 | 19,400.00 | 19,980.00 | 18,460.00 | 18,840.00 | 18,840.00 | 620,439 |
| 2026-05-19 | 19,200.00 | 19,780.00 | 18,800.00 | 19,290.00 | 19,290.00 | 743,532 |
| 2026-05-18 | 19,570.00 | 19,800.00 | 17,910.00 | 19,220.00 | 19,220.00 | 804,006 |
| 2026-05-15 | 20,400.00 | 20,750.00 | 19,100.00 | 19,570.00 | 19,570.00 | 1,047,608 |
| 2026-05-14 | 18,670.00 | 19,900.00 | 18,450.00 | 19,840.00 | 19,840.00 | 522,647 |
| 2026-05-13 | 18,600.00 | 18,890.00 | 17,500.00 | 18,480.00 | 18,480.00 | 506,575 |
| 2026-05-12 | 19,250.00 | 19,250.00 | 18,100.00 | 18,350.00 | 18,350.00 | 984,359 |
| 2026-05-11 | 20,050.00 | 20,100.00 | 19,050.00 | 19,180.00 | 19,180.00 | 605,164 |
| 2026-05-08 | 20,450.00 | 20,750.00 | 19,990.00 | 20,100.00 | 20,100.00 | 523,580 |
| 2026-05-07 | 20,900.00 | 21,250.00 | 20,100.00 | 20,350.00 | 20,350.00 | 781,802 |
| 2026-05-06 | 21,000.00 | 21,000.00 | 20,000.00 | 20,400.00 | 20,400.00 | 758,945 |
| 2026-05-04 | 21,350.00 | 21,850.00 | 20,050.00 | 20,850.00 | 20,850.00 | 629,145 |
| 2026-04-30 | 21,500.00 | 21,500.00 | 20,500.00 | 20,700.00 | 20,700.00 | 371,214 |
| 2026-04-29 | 22,250.00 | 22,400.00 | 21,250.00 | 21,400.00 | 21,400.00 | 581,350 |
| 2026-04-28 | 22,400.00 | 22,650.00 | 21,700.00 | 22,150.00 | 22,150.00 | 410,704 |
| 2026-04-27 | 21,800.00 | 22,650.00 | 21,450.00 | 22,100.00 | 22,100.00 | 974,832 |
| 2026-04-24 | 19,580.00 | 21,200.00 | 19,410.00 | 21,000.00 | 21,000.00 | 777,338 |
| 2026-04-23 | 19,900.00 | 19,900.00 | 18,670.00 | 19,570.00 | 19,570.00 | 410,405 |
| 2026-04-22 | 19,560.00 | 20,450.00 | 19,510.00 | 19,780.00 | 19,780.00 | 566,657 |
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.