Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 15,450.00 | 15,650.00 | 15,250.00 | 15,400.00 | 15,400.00 | 394,562 |
| 2022-05-13 | 15,000.00 | 15,150.00 | 14,850.00 | 15,150.00 | 15,150.00 | 338,287 |
| 2022-05-12 | 15,000.00 | 15,200.00 | 14,700.00 | 14,850.00 | 14,850.00 | 502,215 |
| 2022-05-11 | 15,000.00 | 15,500.00 | 15,000.00 | 15,250.00 | 15,250.00 | 321,280 |
| 2022-05-10 | 15,200.00 | 15,300.00 | 14,750.00 | 15,050.00 | 15,050.00 | 544,977 |
| 2022-05-09 | 16,050.00 | 16,050.00 | 15,400.00 | 15,500.00 | 15,500.00 | 361,829 |
| 2022-05-08 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0 |
| 2022-05-06 | 15,750.00 | 16,200.00 | 15,650.00 | 16,100.00 | 16,100.00 | 318,990 |
| 2022-05-05 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2022-05-04 | 16,100.00 | 16,100.00 | 15,750.00 | 16,000.00 | 16,000.00 | 420,336 |
| 2022-05-03 | 16,300.00 | 16,300.00 | 15,950.00 | 16,000.00 | 16,000.00 | 515,190 |
| 2022-05-02 | 16,250.00 | 16,400.00 | 16,100.00 | 16,300.00 | 16,300.00 | 284,030 |
| 2022-05-01 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0 |
| 2022-04-29 | 16,450.00 | 16,750.00 | 16,400.00 | 16,500.00 | 16,500.00 | 350,571 |
| 2022-04-28 | 16,750.00 | 16,800.00 | 16,350.00 | 16,400.00 | 16,400.00 | 284,438 |
| 2022-04-27 | 16,250.00 | 16,700.00 | 16,250.00 | 16,650.00 | 16,650.00 | 321,388 |
| 2022-04-26 | 16,500.00 | 17,000.00 | 16,500.00 | 16,850.00 | 16,850.00 | 310,505 |
| 2022-04-25 | 16,700.00 | 16,700.00 | 16,350.00 | 16,450.00 | 16,450.00 | 563,780 |
| 2022-04-22 | 17,050.00 | 17,100.00 | 16,900.00 | 17,000.00 | 17,000.00 | 307,175 |
| 2022-04-21 | 17,400.00 | 17,400.00 | 16,950.00 | 17,100.00 | 17,100.00 | 560,008 |
| 2022-04-20 | 17,400.00 | 17,450.00 | 17,200.00 | 17,250.00 | 17,250.00 | 369,723 |
| 2022-04-19 | 17,600.00 | 17,600.00 | 17,150.00 | 17,300.00 | 17,300.00 | 409,597 |
| 2022-04-18 | 17,350.00 | 17,800.00 | 17,200.00 | 17,400.00 | 17,400.00 | 420,699 |
| 2022-04-17 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | 0 |
| 2022-04-15 | 17,350.00 | 17,550.00 | 17,200.00 | 17,350.00 | 17,350.00 | 312,216 |
| 2022-04-14 | 17,450.00 | 17,500.00 | 17,100.00 | 17,350.00 | 17,350.00 | 263,157 |
| 2022-04-13 | 17,250.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | 415,724 |
| 2022-04-12 | 16,950.00 | 17,200.00 | 16,850.00 | 17,200.00 | 17,200.00 | 422,546 |
| 2022-04-11 | 17,300.00 | 17,500.00 | 17,100.00 | 17,200.00 | 17,200.00 | 361,782 |
| 2022-04-08 | 17,750.00 | 17,800.00 | 17,250.00 | 17,300.00 | 17,300.00 | 634,478 |
| 2022-04-07 | 18,150.00 | 18,300.00 | 17,600.00 | 17,650.00 | 17,650.00 | 620,540 |
| 2022-04-06 | 18,000.00 | 18,700.00 | 17,850.00 | 18,400.00 | 18,400.00 | 1,103,032 |
| 2022-04-05 | 18,100.00 | 18,150.00 | 17,650.00 | 18,100.00 | 18,100.00 | 682,948 |
| 2022-04-04 | 18,450.00 | 18,450.00 | 18,100.00 | 18,200.00 | 18,200.00 | 519,367 |
| 2022-04-03 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0 |
| 2022-04-01 | 17,800.00 | 18,300.00 | 17,750.00 | 18,200.00 | 18,200.00 | 704,915 |
| 2022-03-31 | 17,750.00 | 17,950.00 | 17,650.00 | 17,900.00 | 17,900.00 | 344,625 |
| 2022-03-30 | 18,000.00 | 18,200.00 | 17,800.00 | 17,850.00 | 17,850.00 | 451,074 |
| 2022-03-29 | 17,900.00 | 18,000.00 | 17,600.00 | 17,850.00 | 17,850.00 | 478,834 |
| 2022-03-28 | 17,800.00 | 17,950.00 | 17,500.00 | 17,800.00 | 17,800.00 | 672,277 |
| 2022-03-27 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 0 |
| 2022-03-25 | 17,800.00 | 17,900.00 | 17,500.00 | 17,800.00 | 17,800.00 | 492,268 |
| 2022-03-24 | 17,650.00 | 17,800.00 | 17,450.00 | 17,750.00 | 17,750.00 | 632,231 |
| 2022-03-23 | 18,450.00 | 18,450.00 | 17,700.00 | 17,850.00 | 17,850.00 | 1,252,909 |
| 2022-03-22 | 18,500.00 | 18,500.00 | 18,200.00 | 18,450.00 | 18,450.00 | 588,210 |
| 2022-03-21 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0 |
| 2022-03-20 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0 |
| 2022-03-18 | 18,450.00 | 18,450.00 | 18,000.00 | 18,400.00 | 18,400.00 | 623,431 |
| 2022-03-17 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0 |
| 2022-03-16 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0 |
| 2022-03-15 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0 |
| 2022-03-14 | 18,600.00 | 19,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 794,600 |
| 2022-03-11 | 17,750.00 | 18,950.00 | 17,550.00 | 18,600.00 | 18,600.00 | 1,391,075 |
| 2022-03-10 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0 |
| 2022-03-08 | 17,100.00 | 17,400.00 | 16,550.00 | 16,600.00 | 16,600.00 | 639,808 |
| 2022-03-07 | 17,700.00 | 17,850.00 | 17,250.00 | 17,500.00 | 17,500.00 | 451,661 |
| 2022-03-04 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 0 |
| 2022-03-03 | 18,100.00 | 18,100.00 | 17,750.00 | 17,950.00 | 17,950.00 | 290,684 |
| 2022-03-02 | 17,650.00 | 18,000.00 | 17,500.00 | 17,850.00 | 17,850.00 | 412,286 |
| 2022-02-28 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 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.