Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 21,200.00 | 23,200.00 | 21,150.00 | 22,950.00 | 22,950.00 | 1,220,241 |
| 2026-01-20 | 20,950.00 | 22,100.00 | 20,750.00 | 21,650.00 | 21,650.00 | 924,512 |
| 2026-01-19 | 21,050.00 | 21,150.00 | 20,650.00 | 20,900.00 | 20,900.00 | 516,462 |
| 2026-01-16 | 21,000.00 | 21,200.00 | 20,400.00 | 20,900.00 | 20,900.00 | 679,918 |
| 2026-01-15 | 21,550.00 | 21,650.00 | 20,950.00 | 21,100.00 | 21,100.00 | 567,701 |
| 2026-01-14 | 21,250.00 | 21,700.00 | 20,950.00 | 21,550.00 | 21,550.00 | 433,223 |
| 2026-01-13 | 21,300.00 | 21,350.00 | 20,700.00 | 21,150.00 | 21,150.00 | 674,844 |
| 2026-01-12 | 21,400.00 | 21,650.00 | 20,800.00 | 21,450.00 | 21,450.00 | 382,110 |
| 2026-01-09 | 21,150.00 | 22,150.00 | 21,050.00 | 21,400.00 | 21,400.00 | 547,324 |
| 2026-01-08 | 21,150.00 | 21,400.00 | 20,550.00 | 21,050.00 | 21,050.00 | 625,533 |
| 2026-01-07 | 21,000.00 | 21,050.00 | 20,450.00 | 20,750.00 | 20,750.00 | 477,503 |
| 2026-01-06 | 21,600.00 | 21,600.00 | 20,800.00 | 21,050.00 | 21,050.00 | 609,699 |
| 2026-01-05 | 22,450.00 | 22,500.00 | 20,250.00 | 21,500.00 | 21,500.00 | 1,696,131 |
| 2026-01-02 | 23,500.00 | 23,900.00 | 22,350.00 | 22,600.00 | 22,600.00 | 806,791 |
| 2025-12-30 | 22,150.00 | 23,450.00 | 22,000.00 | 23,250.00 | 23,250.00 | 470,072 |
| 2025-12-29 | 22,200.00 | 22,750.00 | 21,500.00 | 22,500.00 | 22,500.00 | 440,596 |
| 2025-12-26 | 22,950.00 | 23,000.00 | 22,000.00 | 22,200.00 | 22,200.00 | 443,948 |
| 2025-12-24 | 22,800.00 | 23,150.00 | 22,650.00 | 23,050.00 | 23,050.00 | 397,949 |
| 2025-12-23 | 23,100.00 | 23,250.00 | 22,600.00 | 22,750.00 | 22,750.00 | 535,985 |
| 2025-12-22 | 23,000.00 | 23,250.00 | 22,650.00 | 23,050.00 | 23,050.00 | 461,855 |
| 2025-12-19 | 22,650.00 | 23,150.00 | 22,550.00 | 23,000.00 | 23,000.00 | 559,705 |
| 2025-12-18 | 21,800.00 | 22,650.00 | 21,100.00 | 22,500.00 | 22,500.00 | 829,375 |
| 2025-12-17 | 22,000.00 | 22,500.00 | 20,000.00 | 21,800.00 | 21,800.00 | 2,877,132 |
| 2025-12-16 | 23,800.00 | 24,250.00 | 23,050.00 | 23,400.00 | 23,400.00 | 785,246 |
| 2025-12-15 | 23,050.00 | 24,300.00 | 22,600.00 | 23,600.00 | 23,600.00 | 963,682 |
| 2025-12-12 | 23,450.00 | 23,650.00 | 22,850.00 | 23,400.00 | 23,400.00 | 640,137 |
| 2025-12-11 | 22,300.00 | 23,250.00 | 22,100.00 | 23,100.00 | 23,100.00 | 900,949 |
| 2025-12-10 | 22,600.00 | 22,700.00 | 21,950.00 | 22,050.00 | 22,050.00 | 718,661 |
| 2025-12-09 | 23,000.00 | 23,300.00 | 22,400.00 | 23,050.00 | 23,050.00 | 769,914 |
| 2025-12-08 | 21,800.00 | 23,300.00 | 21,300.00 | 23,000.00 | 23,000.00 | 2,374,649 |
| 2025-12-05 | 21,600.00 | 21,600.00 | 20,550.00 | 21,350.00 | 21,350.00 | 813,042 |
| 2025-12-04 | 22,000.00 | 22,300.00 | 21,050.00 | 21,300.00 | 21,300.00 | 1,097,995 |
| 2025-12-03 | 21,000.00 | 23,000.00 | 21,000.00 | 22,400.00 | 22,400.00 | 2,660,748 |
| 2025-12-02 | 20,800.00 | 21,850.00 | 20,100.00 | 20,950.00 | 20,950.00 | 2,443,274 |
| 2025-12-01 | 19,500.00 | 20,550.00 | 19,250.00 | 19,710.00 | 19,710.00 | 1,458,929 |
| 2025-11-28 | 19,620.00 | 20,150.00 | 19,210.00 | 19,270.00 | 19,270.00 | 965,092 |
| 2025-11-27 | 20,400.00 | 20,600.00 | 19,370.00 | 19,620.00 | 19,620.00 | 1,290,653 |
| 2025-11-26 | 20,950.00 | 21,250.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1,162,195 |
| 2025-11-25 | 21,950.00 | 22,300.00 | 20,275.00 | 20,700.00 | 20,700.00 | 1,611,531 |
| 2025-11-24 | 22,300.00 | 23,000.00 | 21,300.00 | 21,950.00 | 21,950.00 | 1,725,487 |
| 2025-11-21 | 22,000.00 | 22,500.00 | 21,550.00 | 21,950.00 | 21,950.00 | 1,936,074 |
| 2025-11-20 | 19,550.00 | 22,600.00 | 19,100.00 | 22,350.00 | 22,350.00 | 4,361,651 |
| 2025-11-19 | 21,350.00 | 21,400.00 | 18,910.00 | 19,440.00 | 19,440.00 | 2,286,252 |
| 2025-11-18 | 20,600.00 | 22,200.00 | 20,400.00 | 20,950.00 | 20,950.00 | 2,911,397 |
| 2025-11-17 | 18,750.00 | 20,700.00 | 18,750.00 | 20,600.00 | 20,600.00 | 3,286,549 |
| 2025-11-14 | 18,700.00 | 19,270.00 | 18,210.00 | 18,290.00 | 18,290.00 | 530,004 |
| 2025-11-13 | 19,080.00 | 19,300.00 | 18,780.00 | 19,080.00 | 19,080.00 | 647,444 |
| 2025-11-12 | 18,900.00 | 19,590.00 | 18,530.00 | 18,940.00 | 18,940.00 | 819,070 |
| 2025-11-11 | 18,920.00 | 19,140.00 | 18,110.00 | 18,820.00 | 18,820.00 | 1,521,886 |
| 2025-11-10 | 17,720.00 | 19,120.00 | 17,640.00 | 19,010.00 | 19,010.00 | 1,246,933 |
| 2025-11-07 | 18,040.00 | 18,260.00 | 17,530.00 | 17,710.00 | 17,710.00 | 819,650 |
| 2025-11-06 | 17,700.00 | 18,430.00 | 17,610.00 | 18,100.00 | 18,100.00 | 1,436,695 |
| 2025-11-05 | 18,280.00 | 18,280.00 | 16,760.00 | 17,070.00 | 17,070.00 | 1,373,843 |
| 2025-11-04 | 18,150.00 | 18,300.00 | 17,680.00 | 18,280.00 | 18,280.00 | 904,029 |
| 2025-11-03 | 18,340.00 | 19,190.00 | 18,110.00 | 18,270.00 | 18,270.00 | 1,192,942 |
| 2025-10-31 | 18,100.00 | 18,700.00 | 17,600.00 | 18,140.00 | 18,140.00 | 898,206 |
| 2025-10-30 | 18,530.00 | 18,670.00 | 17,850.00 | 18,100.00 | 18,100.00 | 1,355,073 |
| 2025-10-29 | 19,080.00 | 19,080.00 | 18,280.00 | 18,520.00 | 18,520.00 | 1,350,147 |
| 2025-10-28 | 18,890.00 | 19,340.00 | 18,740.00 | 19,080.00 | 19,080.00 | 694,873 |
| 2025-10-27 | 19,000.00 | 19,100.00 | 18,500.00 | 18,890.00 | 18,890.00 | 1,077,237 |
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.