Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-27 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 0 |
| 2022-02-25 | 17,550.00 | 17,850.00 | 17,250.00 | 17,850.00 | 17,850.00 | 369,542 |
| 2022-02-24 | 17,550.00 | 17,700.00 | 17,100.00 | 17,250.00 | 17,250.00 | 530,034 |
| 2022-02-23 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0 |
| 2022-02-22 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0 |
| 2022-02-21 | 17,700.00 | 18,500.00 | 17,600.00 | 18,300.00 | 18,300.00 | 808,148 |
| 2022-02-20 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 0 |
| 2022-02-18 | 17,500.00 | 18,200.00 | 17,500.00 | 17,900.00 | 17,900.00 | 577,310 |
| 2022-02-17 | 17,800.00 | 18,450.00 | 17,300.00 | 17,800.00 | 17,800.00 | 1,002,497 |
| 2022-02-16 | 18,000.00 | 18,000.00 | 17,400.00 | 17,850.00 | 17,850.00 | 549,899 |
| 2022-02-15 | 17,700.00 | 17,800.00 | 16,900.00 | 17,400.00 | 17,400.00 | 550,339 |
| 2022-02-14 | 17,450.00 | 18,000.00 | 17,400.00 | 17,700.00 | 17,700.00 | 860,019 |
| 2022-02-13 | 17,650.00 | 17,650.00 | 17,650.00 | 17,650.00 | 17,650.00 | 0 |
| 2022-02-11 | 17,100.00 | 18,250.00 | 16,950.00 | 17,650.00 | 17,650.00 | 1,204,336 |
| 2022-02-10 | 17,600.00 | 17,600.00 | 17,100.00 | 17,250.00 | 17,250.00 | 380,141 |
| 2022-02-09 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 0 |
| 2022-02-08 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 0 |
| 2022-02-07 | 16,650.00 | 17,200.00 | 16,150.00 | 16,850.00 | 16,850.00 | 1,180,998 |
| 2022-02-06 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 0 |
| 2022-02-04 | 14,950.00 | 16,450.00 | 14,700.00 | 16,450.00 | 16,450.00 | 896,198 |
| 2022-02-03 | 14,800.00 | 15,450.00 | 14,600.00 | 15,050.00 | 15,050.00 | 526,605 |
| 2022-01-28 | 14,250.00 | 14,850.00 | 13,650.00 | 14,700.00 | 14,700.00 | 774,880 |
| 2022-01-27 | 15,300.00 | 15,450.00 | 14,200.00 | 14,300.00 | 14,300.00 | 868,216 |
| 2022-01-26 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 15,550.00 | 0 |
| 2022-01-25 | 16,450.00 | 16,500.00 | 15,500.00 | 15,550.00 | 15,550.00 | 680,129 |
| 2022-01-24 | 16,600.00 | 16,900.00 | 16,200.00 | 16,350.00 | 16,350.00 | 311,115 |
| 2022-01-23 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 0 |
| 2022-01-21 | 16,500.00 | 16,900.00 | 16,450.00 | 16,750.00 | 16,750.00 | 245,634 |
| 2022-01-20 | 16,550.00 | 16,800.00 | 16,450.00 | 16,750.00 | 16,750.00 | 217,963 |
| 2022-01-19 | 16,700.00 | 16,950.00 | 16,350.00 | 16,600.00 | 16,600.00 | 591,027 |
| 2022-01-18 | 17,100.00 | 17,400.00 | 16,750.00 | 16,900.00 | 16,900.00 | 342,219 |
| 2022-01-17 | 17,750.00 | 17,750.00 | 17,050.00 | 17,250.00 | 17,250.00 | 402,006 |
| 2022-01-16 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 0 |
| 2022-01-14 | 17,900.00 | 17,950.00 | 17,500.00 | 17,550.00 | 17,550.00 | 397,923 |
| 2022-01-13 | 17,400.00 | 18,300.00 | 17,300.00 | 17,900.00 | 17,900.00 | 928,773 |
| 2022-01-12 | 17,350.00 | 17,600.00 | 17,250.00 | 17,450.00 | 17,450.00 | 267,152 |
| 2022-01-11 | 17,100.00 | 17,450.00 | 17,050.00 | 17,350.00 | 17,350.00 | 220,965 |
| 2022-01-10 | 17,600.00 | 17,600.00 | 17,050.00 | 17,250.00 | 17,250.00 | 274,809 |
| 2022-01-09 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 0 |
| 2022-01-07 | 17,600.00 | 17,800.00 | 17,400.00 | 17,750.00 | 17,750.00 | 315,789 |
| 2022-01-06 | 16,900.00 | 17,750.00 | 16,900.00 | 17,500.00 | 17,500.00 | 434,172 |
| 2022-01-05 | 17,500.00 | 17,800.00 | 17,150.00 | 17,300.00 | 17,300.00 | 344,996 |
| 2022-01-04 | 17,900.00 | 17,950.00 | 17,450.00 | 17,500.00 | 17,500.00 | 263,085 |
| 2022-01-03 | 17,450.00 | 17,900.00 | 17,350.00 | 17,750.00 | 17,750.00 | 320,790 |
| 2021-12-30 | 17,500.00 | 17,800.00 | 17,300.00 | 17,550.00 | 17,550.00 | 277,999 |
| 2021-12-29 | 17,200.00 | 18,050.00 | 17,000.00 | 17,700.00 | 17,700.00 | 564,018 |
| 2021-12-28 | 17,400.00 | 17,450.00 | 17,000.00 | 17,150.00 | 17,150.00 | 462,348 |
| 2021-12-27 | 17,650.00 | 17,650.00 | 17,250.00 | 17,350.00 | 17,350.00 | 321,044 |
| 2021-12-24 | 17,100.00 | 17,800.00 | 17,050.00 | 17,600.00 | 17,600.00 | 778,719 |
| 2021-12-23 | 17,150.00 | 17,200.00 | 16,850.00 | 16,850.00 | 16,850.00 | 252,410 |
| 2021-12-22 | 16,800.00 | 17,300.00 | 16,750.00 | 16,850.00 | 16,850.00 | 441,603 |
| 2021-12-21 | 16,150.00 | 16,550.00 | 16,100.00 | 16,500.00 | 16,500.00 | 233,865 |
| 2021-12-20 | 16,200.00 | 16,300.00 | 16,000.00 | 16,150.00 | 16,150.00 | 228,599 |
| 2021-12-19 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0 |
| 2021-12-17 | 16,100.00 | 16,550.00 | 16,100.00 | 16,400.00 | 16,400.00 | 310,436 |
| 2021-12-16 | 16,600.00 | 16,750.00 | 16,300.00 | 16,400.00 | 16,400.00 | 341,127 |
| 2021-12-15 | 16,650.00 | 16,850.00 | 16,400.00 | 16,600.00 | 16,600.00 | 343,866 |
| 2021-12-14 | 16,600.00 | 16,950.00 | 16,600.00 | 16,750.00 | 16,750.00 | 225,495 |
| 2021-12-13 | 17,000.00 | 17,300.00 | 16,800.00 | 16,900.00 | 16,900.00 | 281,262 |
| 2021-12-12 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 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.