Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9,530.00 | 9,700.00 | 9,480.00 | 9,610.00 | 9,610.00 | 203,762 |
| 2025-04-24 | 9,650.00 | 9,660.00 | 9,450.00 | 9,560.00 | 9,560.00 | 247,589 |
| 2025-04-23 | 9,790.00 | 9,790.00 | 9,460.00 | 9,640.00 | 9,640.00 | 301,982 |
| 2025-04-22 | 9,760.00 | 9,930.00 | 9,610.00 | 9,700.00 | 9,700.00 | 386,450 |
| 2025-04-21 | 9,710.00 | 9,900.00 | 9,600.00 | 9,780.00 | 9,780.00 | 458,715 |
| 2025-04-18 | 9,670.00 | 9,690.00 | 9,520.00 | 9,600.00 | 9,600.00 | 280,137 |
| 2025-04-17 | 9,300.00 | 9,690.00 | 9,200.00 | 9,660.00 | 9,660.00 | 668,113 |
| 2025-04-16 | 9,210.00 | 9,340.00 | 9,120.00 | 9,280.00 | 9,280.00 | 312,322 |
| 2025-04-15 | 8,880.00 | 9,210.00 | 8,820.00 | 9,190.00 | 9,190.00 | 541,581 |
| 2025-04-14 | 8,730.00 | 8,860.00 | 8,650.00 | 8,750.00 | 8,750.00 | 212,817 |
| 2025-04-11 | 8,660.00 | 8,910.00 | 8,600.00 | 8,800.00 | 8,800.00 | 216,220 |
| 2025-04-10 | 9,000.00 | 9,040.00 | 8,400.00 | 8,740.00 | 8,740.00 | 480,518 |
| 2025-04-09 | 8,870.00 | 9,040.00 | 8,650.00 | 8,810.00 | 8,810.00 | 375,404 |
| 2025-04-08 | 8,840.00 | 9,030.00 | 8,710.00 | 9,000.00 | 9,000.00 | 545,213 |
| 2025-04-07 | 8,730.00 | 8,950.00 | 8,630.00 | 8,710.00 | 8,710.00 | 639,741 |
| 2025-04-04 | 8,300.00 | 8,900.00 | 8,290.00 | 8,900.00 | 8,900.00 | 775,102 |
| 2025-04-03 | 8,170.00 | 8,430.00 | 8,160.00 | 8,390.00 | 8,390.00 | 269,978 |
| 2025-04-02 | 8,290.00 | 8,420.00 | 8,180.00 | 8,330.00 | 8,330.00 | 370,392 |
| 2025-04-01 | 8,070.00 | 8,220.00 | 8,000.00 | 8,220.00 | 8,220.00 | 261,849 |
| 2025-03-31 | 7,930.00 | 8,080.00 | 7,710.00 | 7,990.00 | 7,990.00 | 327,844 |
| 2025-03-28 | 8,020.00 | 8,080.00 | 7,810.00 | 7,970.00 | 7,970.00 | 192,645 |
| 2025-03-27 | 8,000.00 | 8,150.00 | 7,940.00 | 8,020.00 | 8,020.00 | 164,137 |
| 2025-03-26 | 8,070.00 | 8,090.00 | 7,945.00 | 8,000.00 | 8,000.00 | 117,186 |
| 2025-03-25 | 8,100.00 | 8,100.00 | 7,940.00 | 8,040.00 | 8,040.00 | 163,305 |
| 2025-03-24 | 8,150.00 | 8,390.00 | 8,030.00 | 8,040.00 | 8,040.00 | 424,694 |
| 2025-03-21 | 7,790.00 | 8,130.00 | 7,790.00 | 8,080.00 | 8,080.00 | 546,239 |
| 2025-03-20 | 7,790.00 | 7,810.00 | 7,710.00 | 7,770.00 | 7,770.00 | 129,473 |
| 2025-03-19 | 7,800.00 | 7,840.00 | 7,700.00 | 7,710.00 | 7,710.00 | 286,483 |
| 2025-03-18 | 7,770.00 | 7,820.00 | 7,700.00 | 7,800.00 | 7,800.00 | 172,197 |
| 2025-03-17 | 7,790.00 | 7,820.00 | 7,750.00 | 7,770.00 | 7,770.00 | 111,337 |
| 2025-03-14 | 7,690.00 | 7,800.00 | 7,670.00 | 7,780.00 | 7,780.00 | 139,952 |
| 2025-03-13 | 7,860.00 | 7,900.00 | 7,640.00 | 7,670.00 | 7,670.00 | 522,966 |
| 2025-03-12 | 7,730.00 | 7,960.00 | 7,730.00 | 7,850.00 | 7,850.00 | 191,054 |
| 2025-03-11 | 7,750.00 | 7,980.00 | 7,700.00 | 7,890.00 | 7,890.00 | 304,052 |
| 2025-03-10 | 8,060.00 | 8,100.00 | 7,920.00 | 7,950.00 | 7,950.00 | 282,991 |
| 2025-03-07 | 7,810.00 | 8,210.00 | 7,760.00 | 8,120.00 | 8,120.00 | 548,710 |
| 2025-03-06 | 7,860.00 | 7,970.00 | 7,810.00 | 7,810.00 | 7,810.00 | 227,914 |
| 2025-03-05 | 7,870.00 | 7,950.00 | 7,800.00 | 7,840.00 | 7,840.00 | 284,043 |
| 2025-03-04 | 8,020.00 | 8,120.00 | 7,680.00 | 7,890.00 | 7,890.00 | 507,524 |
| 2025-02-28 | 8,400.00 | 8,530.00 | 8,120.00 | 8,120.00 | 8,120.00 | 1,085,462 |
| 2025-02-27 | 8,220.00 | 8,490.00 | 8,200.00 | 8,350.00 | 8,350.00 | 358,391 |
| 2025-02-26 | 8,340.00 | 8,420.00 | 8,210.00 | 8,310.00 | 8,310.00 | 251,625 |
| 2025-02-25 | 8,110.00 | 8,350.00 | 8,090.00 | 8,350.00 | 8,350.00 | 401,706 |
| 2025-02-24 | 8,340.00 | 8,340.00 | 8,070.00 | 8,140.00 | 8,140.00 | 459,550 |
| 2025-02-21 | 8,030.00 | 8,420.00 | 8,020.00 | 8,340.00 | 8,340.00 | 923,949 |
| 2025-02-20 | 7,990.00 | 8,170.00 | 7,900.00 | 7,940.00 | 7,940.00 | 731,271 |
| 2025-02-19 | 7,890.00 | 7,900.00 | 7,800.00 | 7,830.00 | 7,830.00 | 337,963 |
| 2025-02-18 | 7,940.00 | 7,970.00 | 7,800.00 | 7,860.00 | 7,860.00 | 316,925 |
| 2025-02-17 | 7,950.00 | 8,000.00 | 7,910.00 | 7,940.00 | 7,940.00 | 202,889 |
| 2025-02-14 | 8,010.00 | 8,140.00 | 7,930.00 | 7,950.00 | 7,950.00 | 223,630 |
| 2025-02-13 | 7,900.00 | 8,030.00 | 7,870.00 | 7,910.00 | 7,910.00 | 281,799 |
| 2025-02-12 | 7,930.00 | 7,930.00 | 7,830.00 | 7,880.00 | 7,880.00 | 197,149 |
| 2025-02-11 | 7,820.00 | 7,930.00 | 7,790.00 | 7,900.00 | 7,900.00 | 115,166 |
| 2025-02-10 | 7,900.00 | 7,900.00 | 7,740.00 | 7,800.00 | 7,800.00 | 190,477 |
| 2025-02-07 | 7,870.00 | 7,960.00 | 7,850.00 | 7,850.00 | 7,850.00 | 123,883 |
| 2025-02-06 | 8,000.00 | 8,000.00 | 7,900.00 | 7,960.00 | 7,960.00 | 104,189 |
| 2025-02-05 | 8,010.00 | 8,120.00 | 7,970.00 | 7,990.00 | 7,990.00 | 91,842 |
| 2025-02-04 | 7,790.00 | 8,110.00 | 7,790.00 | 8,010.00 | 8,010.00 | 226,586 |
| 2025-02-03 | 7,800.00 | 7,800.00 | 7,610.00 | 7,720.00 | 7,720.00 | 213,142 |
| 2025-01-31 | 7,860.00 | 7,900.00 | 7,780.00 | 7,810.00 | 7,810.00 | 104,320 |
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.