Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,810.00 | 7,920.00 | 7,790.00 | 7,870.00 | 7,870.00 | 74,240 |
| 2025-01-23 | 7,950.00 | 7,950.00 | 7,810.00 | 7,810.00 | 7,810.00 | 147,837 |
| 2025-01-22 | 7,970.00 | 8,010.00 | 7,900.00 | 7,950.00 | 7,950.00 | 139,801 |
| 2025-01-21 | 8,070.00 | 8,070.00 | 7,910.00 | 7,950.00 | 7,950.00 | 119,258 |
| 2025-01-20 | 8,030.00 | 8,090.00 | 7,960.00 | 8,050.00 | 8,050.00 | 112,670 |
| 2025-01-17 | 7,930.00 | 8,100.00 | 7,920.00 | 8,050.00 | 8,050.00 | 166,331 |
| 2025-01-16 | 7,990.00 | 7,990.00 | 7,880.00 | 7,930.00 | 7,930.00 | 94,344 |
| 2025-01-15 | 7,900.00 | 7,980.00 | 7,880.00 | 7,900.00 | 7,900.00 | 170,856 |
| 2025-01-14 | 7,940.00 | 7,970.00 | 7,860.00 | 7,910.00 | 7,910.00 | 141,021 |
| 2025-01-13 | 8,040.00 | 8,040.00 | 7,880.00 | 7,910.00 | 7,910.00 | 145,982 |
| 2025-01-10 | 8,050.00 | 8,070.00 | 7,980.00 | 8,040.00 | 8,040.00 | 85,980 |
| 2025-01-09 | 8,030.00 | 8,090.00 | 7,990.00 | 8,000.00 | 8,000.00 | 113,574 |
| 2025-01-08 | 8,010.00 | 8,170.00 | 7,990.00 | 8,100.00 | 8,100.00 | 143,461 |
| 2025-01-07 | 8,090.00 | 8,150.00 | 8,010.00 | 8,010.00 | 8,010.00 | 101,766 |
| 2025-01-06 | 7,820.00 | 8,130.00 | 7,750.00 | 8,090.00 | 8,090.00 | 244,240 |
| 2025-01-03 | 7,650.00 | 7,810.00 | 7,650.00 | 7,790.00 | 7,790.00 | 222,152 |
| 2025-01-02 | 7,650.00 | 7,690.00 | 7,520.00 | 7,560.00 | 7,560.00 | 159,742 |
| 2024-12-30 | 7,690.00 | 7,790.00 | 7,060.00 | 7,650.00 | 7,650.00 | 299,631 |
| 2024-12-27 | 7,890.00 | 7,970.00 | 7,690.00 | 7,760.00 | 7,760.00 | 224,583 |
| 2024-12-26 | 7,950.00 | 8,030.00 | 7,840.00 | 7,890.00 | 7,890.00 | 202,095 |
| 2024-12-24 | 8,050.00 | 8,050.00 | 7,900.00 | 7,950.00 | 7,950.00 | 127,571 |
| 2024-12-23 | 7,890.00 | 8,050.00 | 7,880.00 | 8,020.00 | 8,020.00 | 157,162 |
| 2024-12-20 | 8,110.00 | 8,110.00 | 7,850.00 | 7,910.00 | 7,910.00 | 170,045 |
| 2024-12-19 | 8,050.00 | 8,060.00 | 7,950.00 | 8,000.00 | 8,000.00 | 183,877 |
| 2024-12-18 | 8,150.00 | 8,210.00 | 8,070.00 | 8,120.00 | 8,120.00 | 216,985 |
| 2024-12-17 | 8,200.00 | 8,210.00 | 8,010.00 | 8,040.00 | 8,040.00 | 191,927 |
| 2024-12-16 | 8,100.00 | 8,230.00 | 8,020.00 | 8,130.00 | 8,130.00 | 247,311 |
| 2024-12-13 | 7,900.00 | 8,040.00 | 7,850.00 | 7,980.00 | 7,980.00 | 398,651 |
| 2024-12-12 | 8,210.00 | 8,210.00 | 7,830.00 | 7,850.00 | 7,850.00 | 1,450,891 |
| 2024-12-11 | 8,000.00 | 8,190.00 | 7,960.00 | 8,170.00 | 8,170.00 | 273,208 |
| 2024-12-10 | 7,830.00 | 8,050.00 | 7,700.00 | 7,990.00 | 7,990.00 | 282,359 |
| 2024-12-09 | 8,010.00 | 8,150.00 | 7,630.00 | 7,640.00 | 7,640.00 | 404,806 |
| 2024-12-06 | 8,170.00 | 8,260.00 | 7,800.00 | 8,180.00 | 8,180.00 | 533,374 |
| 2024-12-05 | 8,490.00 | 8,510.00 | 8,190.00 | 8,190.00 | 8,190.00 | 402,752 |
| 2024-12-04 | 8,620.00 | 8,780.00 | 8,340.00 | 8,510.00 | 8,510.00 | 537,194 |
| 2024-12-03 | 8,880.00 | 8,910.00 | 8,820.00 | 8,860.00 | 8,860.00 | 218,665 |
| 2024-12-02 | 8,800.00 | 9,010.00 | 8,770.00 | 8,790.00 | 8,790.00 | 235,607 |
| 2024-11-29 | 8,690.00 | 8,810.00 | 8,630.00 | 8,790.00 | 8,790.00 | 180,586 |
| 2024-11-28 | 8,800.00 | 8,820.00 | 8,710.00 | 8,800.00 | 8,800.00 | 149,808 |
| 2024-11-27 | 8,700.00 | 8,810.00 | 8,630.00 | 8,750.00 | 8,750.00 | 138,334 |
| 2024-11-26 | 8,980.00 | 8,980.00 | 8,630.00 | 8,690.00 | 8,690.00 | 382,477 |
| 2024-11-25 | 8,570.00 | 8,980.00 | 8,550.00 | 8,970.00 | 8,970.00 | 499,371 |
| 2024-11-22 | 8,880.00 | 8,880.00 | 8,430.00 | 8,490.00 | 8,490.00 | 653,288 |
| 2024-11-21 | 8,810.00 | 8,900.00 | 8,780.00 | 8,800.00 | 8,800.00 | 151,114 |
| 2024-11-20 | 8,820.00 | 8,890.00 | 8,790.00 | 8,820.00 | 8,820.00 | 176,041 |
| 2024-11-19 | 8,690.00 | 8,950.00 | 8,690.00 | 8,860.00 | 8,860.00 | 251,056 |
| 2024-11-18 | 8,810.00 | 8,990.00 | 8,710.00 | 8,760.00 | 8,760.00 | 299,343 |
| 2024-11-15 | 8,650.00 | 9,010.00 | 8,450.00 | 8,800.00 | 8,800.00 | 459,205 |
| 2024-11-14 | 8,700.00 | 8,930.00 | 8,440.00 | 8,620.00 | 8,620.00 | 620,953 |
| 2024-11-13 | 8,800.00 | 8,800.00 | 8,610.00 | 8,630.00 | 8,630.00 | 216,538 |
| 2024-11-12 | 8,610.00 | 8,950.00 | 8,410.00 | 8,840.00 | 8,840.00 | 522,546 |
| 2024-11-11 | 9,050.00 | 9,050.00 | 8,540.00 | 8,700.00 | 8,700.00 | 486,822 |
| 2024-11-08 | 9,130.00 | 9,190.00 | 9,000.00 | 9,050.00 | 9,050.00 | 219,692 |
| 2024-11-07 | 9,110.00 | 9,190.00 | 9,000.00 | 9,120.00 | 9,120.00 | 277,613 |
| 2024-11-06 | 9,390.00 | 9,390.00 | 9,030.00 | 9,120.00 | 9,120.00 | 460,400 |
| 2024-11-05 | 9,430.00 | 9,500.00 | 9,300.00 | 9,330.00 | 9,330.00 | 264,587 |
| 2024-11-04 | 9,810.00 | 10,150.00 | 9,400.00 | 9,430.00 | 9,430.00 | 964,072 |
| 2024-11-01 | 9,630.00 | 9,670.00 | 9,500.00 | 9,550.00 | 9,550.00 | 137,742 |
| 2024-10-31 | 9,590.00 | 9,720.00 | 9,410.00 | 9,720.00 | 9,720.00 | 195,550 |
| 2024-10-30 | 9,620.00 | 9,820.00 | 9,600.00 | 9,600.00 | 9,600.00 | 145,803 |
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.