Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 17,450.00 | 17,790.00 | 16,860.00 | 17,060.00 | 17,060.00 | 733,953 |
| 2025-07-24 | 17,390.00 | 17,600.00 | 16,920.00 | 17,520.00 | 17,520.00 | 659,321 |
| 2025-07-23 | 17,300.00 | 17,440.00 | 16,690.00 | 17,280.00 | 17,280.00 | 1,127,925 |
| 2025-07-22 | 17,940.00 | 18,190.00 | 17,445.00 | 17,680.00 | 17,680.00 | 442,509 |
| 2025-07-21 | 17,700.00 | 17,920.00 | 17,540.00 | 17,790.00 | 17,790.00 | 369,987 |
| 2025-07-18 | 18,390.00 | 18,530.00 | 17,630.00 | 17,670.00 | 17,670.00 | 562,858 |
| 2025-07-17 | 18,440.00 | 18,700.00 | 18,080.00 | 18,300.00 | 18,300.00 | 546,356 |
| 2025-07-16 | 17,700.00 | 18,700.00 | 17,600.00 | 18,440.00 | 18,440.00 | 1,245,382 |
| 2025-07-15 | 17,740.00 | 17,930.00 | 17,380.00 | 17,770.00 | 17,770.00 | 639,808 |
| 2025-07-14 | 17,850.00 | 18,050.00 | 17,640.00 | 17,700.00 | 17,700.00 | 403,071 |
| 2025-07-11 | 17,950.00 | 18,140.00 | 17,490.00 | 17,890.00 | 17,890.00 | 714,508 |
| 2025-07-10 | 18,050.00 | 18,280.00 | 17,690.00 | 17,940.00 | 17,940.00 | 982,145 |
| 2025-07-09 | 17,760.00 | 18,000.00 | 16,840.00 | 17,950.00 | 17,950.00 | 1,801,935 |
| 2025-07-08 | 17,550.00 | 17,950.00 | 17,450.00 | 17,950.00 | 17,950.00 | 620,823 |
| 2025-07-07 | 17,150.00 | 17,680.00 | 17,020.00 | 17,540.00 | 17,540.00 | 520,596 |
| 2025-07-04 | 17,220.00 | 17,800.00 | 17,150.00 | 17,440.00 | 17,440.00 | 811,974 |
| 2025-07-03 | 17,790.00 | 18,000.00 | 16,970.00 | 17,150.00 | 17,150.00 | 708,486 |
| 2025-07-02 | 17,040.00 | 17,490.00 | 16,680.00 | 17,400.00 | 17,400.00 | 937,111 |
| 2025-07-01 | 18,130.00 | 18,130.00 | 17,200.00 | 17,320.00 | 17,320.00 | 624,043 |
| 2025-06-30 | 17,010.00 | 17,900.00 | 16,760.00 | 17,740.00 | 17,740.00 | 1,045,068 |
| 2025-06-27 | 16,750.00 | 16,990.00 | 16,610.00 | 16,940.00 | 16,940.00 | 479,188 |
| 2025-06-26 | 17,000.00 | 17,130.00 | 16,370.00 | 16,890.00 | 16,890.00 | 844,367 |
| 2025-06-25 | 16,420.00 | 16,980.00 | 16,200.00 | 16,780.00 | 16,780.00 | 873,118 |
| 2025-06-24 | 16,400.00 | 16,690.00 | 15,400.00 | 16,450.00 | 16,450.00 | 1,010,766 |
| 2025-06-23 | 16,390.00 | 16,710.00 | 16,000.00 | 16,600.00 | 16,600.00 | 894,399 |
| 2025-06-20 | 16,600.00 | 17,070.00 | 14,950.00 | 17,070.00 | 17,070.00 | 2,085,256 |
| 2025-06-19 | 15,800.00 | 16,830.00 | 15,780.00 | 16,830.00 | 16,830.00 | 2,036,977 |
| 2025-06-18 | 14,930.00 | 15,550.00 | 14,760.00 | 15,400.00 | 15,400.00 | 928,672 |
| 2025-06-17 | 14,380.00 | 14,910.00 | 14,250.00 | 14,690.00 | 14,690.00 | 952,648 |
| 2025-06-16 | 13,410.00 | 14,560.00 | 13,240.00 | 14,380.00 | 14,380.00 | 1,066,428 |
| 2025-06-13 | 13,530.00 | 13,570.00 | 13,110.00 | 13,400.00 | 13,400.00 | 592,815 |
| 2025-06-12 | 13,100.00 | 13,700.00 | 13,050.00 | 13,420.00 | 13,420.00 | 604,553 |
| 2025-06-11 | 13,300.00 | 13,460.00 | 13,000.00 | 13,020.00 | 13,020.00 | 652,629 |
| 2025-06-10 | 13,300.00 | 13,480.00 | 12,780.00 | 13,480.00 | 13,480.00 | 536,926 |
| 2025-06-09 | 13,080.00 | 13,370.00 | 12,980.00 | 13,220.00 | 13,220.00 | 445,241 |
| 2025-06-05 | 13,200.00 | 13,200.00 | 12,500.00 | 13,090.00 | 13,090.00 | 610,218 |
| 2025-06-04 | 13,140.00 | 13,300.00 | 13,050.00 | 13,150.00 | 13,150.00 | 811,143 |
| 2025-06-02 | 12,050.00 | 12,850.00 | 12,040.00 | 12,710.00 | 12,710.00 | 1,312,839 |
| 2025-05-30 | 11,840.00 | 12,350.00 | 11,830.00 | 11,870.00 | 11,870.00 | 622,048 |
| 2025-05-29 | 11,740.00 | 11,930.00 | 11,710.00 | 11,800.00 | 11,800.00 | 459,413 |
| 2025-05-28 | 11,860.00 | 11,980.00 | 11,590.00 | 11,700.00 | 11,700.00 | 355,503 |
| 2025-05-27 | 11,750.00 | 11,950.00 | 11,610.00 | 11,790.00 | 11,790.00 | 336,297 |
| 2025-05-26 | 11,460.00 | 11,760.00 | 11,450.00 | 11,640.00 | 11,640.00 | 537,482 |
| 2025-05-23 | 11,270.00 | 11,380.00 | 11,050.00 | 11,280.00 | 11,280.00 | 304,422 |
| 2025-05-22 | 10,830.00 | 11,390.00 | 10,700.00 | 11,240.00 | 11,240.00 | 585,967 |
| 2025-05-21 | 11,810.00 | 11,820.00 | 10,850.00 | 10,960.00 | 10,960.00 | 803,897 |
| 2025-05-20 | 11,170.00 | 11,740.00 | 10,790.00 | 11,690.00 | 11,690.00 | 1,062,444 |
| 2025-05-19 | 11,300.00 | 11,380.00 | 11,090.00 | 11,100.00 | 11,100.00 | 308,162 |
| 2025-05-16 | 11,500.00 | 11,560.00 | 11,130.00 | 11,300.00 | 11,300.00 | 422,405 |
| 2025-05-15 | 10,980.00 | 11,470.00 | 10,850.00 | 11,280.00 | 11,280.00 | 1,190,756 |
| 2025-05-14 | 10,800.00 | 11,020.00 | 10,690.00 | 10,750.00 | 10,750.00 | 349,419 |
| 2025-05-13 | 10,690.00 | 10,980.00 | 10,540.00 | 10,810.00 | 10,810.00 | 453,171 |
| 2025-05-12 | 10,830.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,750.00 | 364,326 |
| 2025-05-09 | 10,990.00 | 10,990.00 | 10,640.00 | 10,800.00 | 10,800.00 | 314,149 |
| 2025-05-08 | 10,820.00 | 11,000.00 | 10,700.00 | 10,920.00 | 10,920.00 | 387,501 |
| 2025-05-07 | 10,940.00 | 10,980.00 | 10,690.00 | 10,870.00 | 10,870.00 | 458,349 |
| 2025-05-02 | 10,900.00 | 10,990.00 | 10,760.00 | 10,870.00 | 10,870.00 | 377,831 |
| 2025-04-30 | 10,620.00 | 10,920.00 | 10,250.00 | 10,850.00 | 10,850.00 | 836,248 |
| 2025-04-29 | 10,060.00 | 10,780.00 | 10,020.00 | 10,750.00 | 10,750.00 | 1,425,018 |
| 2025-04-28 | 9,630.00 | 10,120.00 | 9,500.00 | 10,040.00 | 10,040.00 | 944,719 |
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.