Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 17,000.00 | 17,250.00 | 16,800.00 | 17,000.00 | 17,000.00 | 198,037 |
| 2021-12-09 | 16,950.00 | 17,500.00 | 16,850.00 | 17,200.00 | 17,200.00 | 402,844 |
| 2021-12-08 | 17,250.00 | 17,400.00 | 16,750.00 | 16,800.00 | 16,800.00 | 470,342 |
| 2021-12-07 | 17,350.00 | 17,350.00 | 16,900.00 | 17,100.00 | 17,100.00 | 411,454 |
| 2021-12-06 | 16,450.00 | 17,400.00 | 16,400.00 | 16,900.00 | 16,900.00 | 541,171 |
| 2021-12-05 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0 |
| 2021-12-03 | 16,600.00 | 16,950.00 | 16,200.00 | 16,700.00 | 16,700.00 | 552,999 |
| 2021-12-02 | 15,700.00 | 16,200.00 | 15,500.00 | 16,050.00 | 16,050.00 | 452,076 |
| 2021-12-01 | 15,800.00 | 16,150.00 | 15,300.00 | 16,100.00 | 16,100.00 | 573,132 |
| 2021-11-30 | 16,500.00 | 17,000.00 | 15,650.00 | 15,950.00 | 15,950.00 | 988,967 |
| 2021-11-29 | 16,000.00 | 16,950.00 | 16,000.00 | 16,500.00 | 16,500.00 | 917,574 |
| 2021-11-26 | 17,500.00 | 17,600.00 | 17,050.00 | 17,150.00 | 17,150.00 | 475,578 |
| 2021-11-25 | 17,950.00 | 17,950.00 | 17,500.00 | 17,650.00 | 17,650.00 | 359,759 |
| 2021-11-24 | 17,850.00 | 18,100.00 | 17,400.00 | 17,950.00 | 17,950.00 | 539,634 |
| 2021-11-23 | 17,650.00 | 18,200.00 | 17,350.00 | 17,850.00 | 17,850.00 | 551,614 |
| 2021-11-22 | 17,750.00 | 17,750.00 | 17,200.00 | 17,500.00 | 17,500.00 | 453,897 |
| 2021-11-21 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 0 |
| 2021-11-19 | 17,300.00 | 18,050.00 | 17,300.00 | 17,900.00 | 17,900.00 | 439,577 |
| 2021-11-18 | 17,900.00 | 17,900.00 | 17,300.00 | 17,450.00 | 17,450.00 | 702,551 |
| 2021-11-17 | 18,400.00 | 18,450.00 | 17,900.00 | 17,950.00 | 17,950.00 | 602,938 |
| 2021-11-16 | 18,750.00 | 18,750.00 | 18,350.00 | 18,500.00 | 18,500.00 | 420,757 |
| 2021-11-15 | 18,750.00 | 18,800.00 | 18,350.00 | 18,750.00 | 18,750.00 | 765,125 |
| 2021-11-14 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0 |
| 2021-11-12 | 18,950.00 | 19,100.00 | 18,900.00 | 19,000.00 | 19,000.00 | 366,952 |
| 2021-11-11 | 19,150.00 | 19,200.00 | 18,900.00 | 19,100.00 | 19,100.00 | 471,483 |
| 2021-11-10 | 19,650.00 | 19,800.00 | 19,300.00 | 19,500.00 | 19,500.00 | 330,784 |
| 2021-11-09 | 19,700.00 | 20,000.00 | 19,400.00 | 20,000.00 | 20,000.00 | 443,146 |
| 2021-11-08 | 19,100.00 | 19,750.00 | 19,100.00 | 19,650.00 | 19,650.00 | 776,652 |
| 2021-11-07 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 0 |
| 2021-11-05 | 19,150.00 | 19,200.00 | 18,250.00 | 18,550.00 | 18,550.00 | 882,332 |
| 2021-11-04 | 19,700.00 | 19,850.00 | 19,000.00 | 19,150.00 | 19,150.00 | 467,833 |
| 2021-11-03 | 20,200.00 | 20,300.00 | 19,400.00 | 19,500.00 | 19,500.00 | 443,219 |
| 2021-11-02 | 20,050.00 | 20,100.00 | 19,300.00 | 19,950.00 | 19,950.00 | 621,150 |
| 2021-11-01 | 20,250.00 | 20,450.00 | 19,900.00 | 19,950.00 | 19,950.00 | 501,003 |
| 2021-10-31 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0 |
| 2021-10-29 | 20,350.00 | 20,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | 281,373 |
| 2021-10-28 | 20,950.00 | 20,950.00 | 20,300.00 | 20,300.00 | 20,300.00 | 584,270 |
| 2021-10-27 | 21,200.00 | 21,200.00 | 20,650.00 | 21,000.00 | 21,000.00 | 406,241 |
| 2021-10-26 | 21,400.00 | 21,450.00 | 21,050.00 | 21,200.00 | 21,200.00 | 347,252 |
| 2021-10-25 | 20,750.00 | 21,350.00 | 20,600.00 | 21,200.00 | 21,200.00 | 570,739 |
| 2021-10-24 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 0 |
| 2021-10-22 | 20,850.00 | 20,900.00 | 20,450.00 | 20,650.00 | 20,650.00 | 503,159 |
| 2021-10-21 | 20,750.00 | 21,200.00 | 20,650.00 | 20,850.00 | 20,850.00 | 380,087 |
| 2021-10-20 | 21,750.00 | 21,750.00 | 20,800.00 | 21,000.00 | 21,000.00 | 907,766 |
| 2021-10-19 | 21,800.00 | 21,850.00 | 21,250.00 | 21,650.00 | 21,650.00 | 513,255 |
| 2021-10-18 | 21,500.00 | 22,150.00 | 21,200.00 | 21,650.00 | 21,650.00 | 1,324,085 |
| 2021-10-17 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 0 |
| 2021-10-15 | 21,100.00 | 21,400.00 | 20,750.00 | 21,350.00 | 21,350.00 | 676,882 |
| 2021-10-14 | 20,600.00 | 21,000.00 | 20,400.00 | 20,900.00 | 20,900.00 | 1,222,532 |
← NewerPage 22 of 22 · 1,309 trading days
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.