Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 19,230.00 | 19,470.00 | 18,610.00 | 18,940.00 | 18,940.00 | 789,774 |
| 2025-10-23 | 19,550.00 | 19,690.00 | 19,000.00 | 19,230.00 | 19,230.00 | 606,892 |
| 2025-10-22 | 19,220.00 | 19,840.00 | 19,160.00 | 19,530.00 | 19,530.00 | 1,025,645 |
| 2025-10-21 | 18,970.00 | 19,220.00 | 18,540.00 | 19,170.00 | 19,170.00 | 1,012,186 |
| 2025-10-20 | 18,250.00 | 19,000.00 | 18,160.00 | 18,950.00 | 18,950.00 | 1,135,310 |
| 2025-10-17 | 17,830.00 | 19,100.00 | 17,830.00 | 18,140.00 | 18,140.00 | 1,199,401 |
| 2025-10-16 | 17,930.00 | 18,290.00 | 17,680.00 | 18,120.00 | 18,120.00 | 1,139,713 |
| 2025-10-15 | 16,500.00 | 18,140.00 | 16,500.00 | 17,900.00 | 17,900.00 | 1,839,940 |
| 2025-10-14 | 16,910.00 | 17,020.00 | 16,370.00 | 16,440.00 | 16,440.00 | 970,624 |
| 2025-10-13 | 16,940.00 | 17,630.00 | 16,710.00 | 16,880.00 | 16,880.00 | 882,568 |
| 2025-10-10 | 17,650.00 | 17,940.00 | 16,800.00 | 17,130.00 | 17,130.00 | 1,251,234 |
| 2025-10-06 | 17,640.00 | 17,640.00 | 17,640.00 | 17,640.00 | 17,640.00 | 2,288,536 |
| 2025-10-02 | 18,420.00 | 18,600.00 | 17,110.00 | 17,640.00 | 17,640.00 | 2,294,105 |
| 2025-10-01 | 17,140.00 | 17,880.00 | 16,600.00 | 17,790.00 | 17,790.00 | 1,489,936 |
| 2025-09-30 | 17,530.00 | 17,560.00 | 16,840.00 | 16,960.00 | 16,960.00 | 971,775 |
| 2025-09-29 | 18,220.00 | 18,510.00 | 17,250.00 | 17,470.00 | 17,470.00 | 1,361,063 |
| 2025-09-26 | 18,500.00 | 18,550.00 | 17,970.00 | 18,000.00 | 18,000.00 | 709,572 |
| 2025-09-25 | 19,140.00 | 19,180.00 | 18,360.00 | 18,500.00 | 18,500.00 | 970,183 |
| 2025-09-24 | 20,250.00 | 20,250.00 | 18,970.00 | 19,140.00 | 19,140.00 | 1,402,850 |
| 2025-09-23 | 19,760.00 | 20,450.00 | 19,620.00 | 20,200.00 | 20,200.00 | 1,171,462 |
| 2025-09-22 | 20,000.00 | 20,100.00 | 19,500.00 | 19,790.00 | 19,790.00 | 976,854 |
| 2025-09-19 | 1,940.00 | 19,970.00 | 18,950.00 | 19,700.00 | 19,700.00 | 1,910,000 |
| 2025-09-18 | 18,550.00 | 19,520.00 | 18,150.00 | 19,390.00 | 19,390.00 | 2,958,369 |
| 2025-09-17 | 17,410.00 | 18,890.00 | 17,390.00 | 18,500.00 | 18,500.00 | 4,226,898 |
| 2025-09-16 | 17,390.00 | 17,550.00 | 17,200.00 | 17,390.00 | 17,390.00 | 599,862 |
| 2025-09-15 | 17,360.00 | 17,670.00 | 16,650.00 | 17,390.00 | 17,390.00 | 1,389,447 |
| 2025-09-12 | 16,700.00 | 17,340.00 | 16,450.00 | 17,220.00 | 17,220.00 | 910,011 |
| 2025-09-11 | 16,390.00 | 16,830.00 | 16,300.00 | 16,680.00 | 16,680.00 | 736,360 |
| 2025-09-10 | 16,470.00 | 16,790.00 | 16,220.00 | 16,390.00 | 16,390.00 | 672,638 |
| 2025-09-09 | 16,360.00 | 16,550.00 | 16,150.00 | 16,220.00 | 16,220.00 | 434,119 |
| 2025-09-08 | 16,080.00 | 16,380.00 | 15,700.00 | 16,370.00 | 16,370.00 | 597,291 |
| 2025-09-05 | 16,150.00 | 16,550.00 | 16,030.00 | 16,080.00 | 16,080.00 | 684,744 |
| 2025-09-04 | 15,670.00 | 16,340.00 | 15,580.00 | 16,110.00 | 16,110.00 | 905,944 |
| 2025-09-03 | 15,270.00 | 15,600.00 | 15,230.00 | 15,570.00 | 15,570.00 | 778,801 |
| 2025-09-02 | 16,230.00 | 16,390.00 | 15,120.00 | 15,260.00 | 15,260.00 | 1,328,090 |
| 2025-09-01 | 15,970.00 | 16,300.00 | 15,750.00 | 16,020.00 | 16,020.00 | 787,418 |
| 2025-08-29 | 16,410.00 | 16,560.00 | 15,890.00 | 15,970.00 | 15,970.00 | 672,096 |
| 2025-08-28 | 16,230.00 | 16,510.00 | 16,110.00 | 16,450.00 | 16,450.00 | 345,236 |
| 2025-08-27 | 17,400.00 | 17,400.00 | 16,380.00 | 16,390.00 | 16,390.00 | 685,834 |
| 2025-08-26 | 16,550.00 | 17,390.00 | 16,500.00 | 17,070.00 | 17,070.00 | 2,074,210 |
| 2025-08-25 | 16,410.00 | 16,570.00 | 16,310.00 | 16,400.00 | 16,400.00 | 366,722 |
| 2025-08-22 | 16,150.00 | 16,330.00 | 15,960.00 | 16,230.00 | 16,230.00 | 318,590 |
| 2025-08-21 | 16,700.00 | 16,810.00 | 16,160.00 | 16,200.00 | 16,200.00 | 340,635 |
| 2025-08-20 | 16,050.00 | 16,780.00 | 15,720.00 | 16,610.00 | 16,610.00 | 545,213 |
| 2025-08-19 | 16,500.00 | 16,570.00 | 16,100.00 | 16,300.00 | 16,300.00 | 368,754 |
| 2025-08-18 | 16,740.00 | 16,750.00 | 16,250.00 | 16,500.00 | 16,500.00 | 482,962 |
| 2025-08-14 | 16,900.00 | 16,900.00 | 16,300.00 | 16,780.00 | 16,780.00 | 449,527 |
| 2025-08-13 | 17,270.00 | 17,500.00 | 16,670.00 | 16,870.00 | 16,870.00 | 517,245 |
| 2025-08-12 | 17,520.00 | 17,770.00 | 16,990.00 | 17,060.00 | 17,060.00 | 562,588 |
| 2025-08-11 | 17,770.00 | 17,870.00 | 17,010.00 | 17,240.00 | 17,240.00 | 738,095 |
| 2025-08-08 | 17,750.00 | 18,450.00 | 17,580.00 | 17,740.00 | 17,740.00 | 1,007,464 |
| 2025-08-07 | 18,160.00 | 18,340.00 | 17,440.00 | 17,680.00 | 17,680.00 | 1,053,901 |
| 2025-08-06 | 18,450.00 | 18,840.00 | 17,730.00 | 17,890.00 | 17,890.00 | 1,133,253 |
| 2025-08-05 | 18,120.00 | 18,390.00 | 18,070.00 | 18,350.00 | 18,350.00 | 617,116 |
| 2025-08-04 | 16,920.00 | 18,470.00 | 16,920.00 | 18,090.00 | 18,090.00 | 1,625,366 |
| 2025-08-01 | 17,250.00 | 17,390.00 | 16,650.00 | 16,910.00 | 16,910.00 | 633,636 |
| 2025-07-31 | 16,310.00 | 17,520.00 | 16,310.00 | 17,430.00 | 17,430.00 | 936,054 |
| 2025-07-30 | 16,350.00 | 16,560.00 | 16,010.00 | 16,450.00 | 16,450.00 | 540,140 |
| 2025-07-29 | 16,200.00 | 16,650.00 | 15,600.00 | 16,420.00 | 16,420.00 | 1,075,826 |
| 2025-07-28 | 16,830.00 | 17,080.00 | 16,570.00 | 16,650.00 | 16,650.00 | 875,154 |
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.