Lotte Tour Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,720.00 | 9,770.00 | 9,600.00 | 9,620.00 | 9,620.00 | 116,972 |
| 2024-10-28 | 9,470.00 | 9,720.00 | 9,470.00 | 9,720.00 | 9,720.00 | 165,107 |
| 2024-10-25 | 9,650.00 | 9,750.00 | 9,440.00 | 9,480.00 | 9,480.00 | 268,516 |
| 2024-10-24 | 9,700.00 | 9,770.00 | 9,600.00 | 9,680.00 | 9,680.00 | 119,943 |
| 2024-10-23 | 9,650.00 | 9,750.00 | 9,570.00 | 9,670.00 | 9,670.00 | 132,542 |
| 2024-10-22 | 9,630.00 | 9,780.00 | 9,520.00 | 9,670.00 | 9,670.00 | 230,571 |
| 2024-10-21 | 9,730.00 | 9,760.00 | 9,620.00 | 9,670.00 | 9,670.00 | 140,225 |
| 2024-10-18 | 9,820.00 | 9,900.00 | 9,600.00 | 9,690.00 | 9,690.00 | 244,619 |
| 2024-10-17 | 9,880.00 | 9,950.00 | 9,810.00 | 9,860.00 | 9,860.00 | 150,671 |
| 2024-10-16 | 9,970.00 | 9,980.00 | 9,860.00 | 9,880.00 | 9,880.00 | 220,819 |
| 2024-10-15 | 9,960.00 | 10,070.00 | 9,900.00 | 9,970.00 | 9,970.00 | 323,920 |
| 2024-10-14 | 10,000.00 | 10,050.00 | 9,730.00 | 10,030.00 | 10,030.00 | 422,338 |
| 2024-10-11 | 10,180.00 | 10,260.00 | 9,990.00 | 10,030.00 | 10,030.00 | 308,378 |
| 2024-10-10 | 10,190.00 | 10,290.00 | 9,970.00 | 10,170.00 | 10,170.00 | 552,460 |
| 2024-10-08 | 10,010.00 | 10,220.00 | 9,980.00 | 10,180.00 | 10,180.00 | 680,123 |
| 2024-10-07 | 9,900.00 | 9,980.00 | 9,690.00 | 9,980.00 | 9,980.00 | 387,543 |
| 2024-10-04 | 10,240.00 | 10,240.00 | 9,800.00 | 9,940.00 | 9,940.00 | 676,971 |
| 2024-10-02 | 10,310.00 | 10,370.00 | 10,010.00 | 10,170.00 | 10,170.00 | 735,346 |
| 2024-09-30 | 10,160.00 | 10,460.00 | 10,020.00 | 10,180.00 | 10,180.00 | 1,147,510 |
| 2024-09-27 | 9,630.00 | 10,200.00 | 9,580.00 | 10,200.00 | 10,200.00 | 1,718,806 |
| 2024-09-26 | 9,510.00 | 9,540.00 | 9,290.00 | 9,530.00 | 9,530.00 | 236,520 |
| 2024-09-25 | 9,630.00 | 9,820.00 | 9,330.00 | 9,420.00 | 9,420.00 | 392,301 |
| 2024-09-24 | 9,480.00 | 9,530.00 | 9,420.00 | 9,520.00 | 9,520.00 | 151,065 |
| 2024-09-23 | 9,490.00 | 9,500.00 | 9,380.00 | 9,400.00 | 9,400.00 | 169,738 |
| 2024-09-20 | 9,490.00 | 9,550.00 | 9,420.00 | 9,430.00 | 9,430.00 | 178,764 |
| 2024-09-19 | 9,440.00 | 9,450.00 | 9,280.00 | 9,420.00 | 9,420.00 | 173,477 |
| 2024-09-13 | 9,330.00 | 9,390.00 | 9,200.00 | 9,350.00 | 9,350.00 | 140,607 |
| 2024-09-12 | 9,240.00 | 9,330.00 | 9,170.00 | 9,290.00 | 9,290.00 | 165,995 |
| 2024-09-11 | 9,470.00 | 9,480.00 | 9,150.00 | 9,180.00 | 9,180.00 | 214,713 |
| 2024-09-10 | 9,560.00 | 9,560.00 | 9,280.00 | 9,380.00 | 9,380.00 | 149,045 |
| 2024-09-09 | 9,060.00 | 9,500.00 | 8,940.00 | 9,490.00 | 9,490.00 | 253,732 |
| 2024-09-06 | 9,530.00 | 9,550.00 | 9,150.00 | 9,210.00 | 9,210.00 | 338,167 |
| 2024-09-05 | 9,410.00 | 9,790.00 | 9,360.00 | 9,520.00 | 9,520.00 | 484,571 |
| 2024-09-04 | 9,340.00 | 9,470.00 | 9,260.00 | 9,370.00 | 9,370.00 | 346,516 |
| 2024-09-03 | 9,550.00 | 9,840.00 | 9,510.00 | 9,590.00 | 9,590.00 | 550,128 |
| 2024-09-02 | 9,480.00 | 9,540.00 | 9,340.00 | 9,510.00 | 9,510.00 | 215,264 |
| 2024-08-30 | 9,340.00 | 9,570.00 | 9,340.00 | 9,480.00 | 9,480.00 | 427,035 |
| 2024-08-29 | 9,320.00 | 9,410.00 | 9,200.00 | 9,330.00 | 9,330.00 | 238,488 |
| 2024-08-28 | 9,400.00 | 9,460.00 | 9,260.00 | 9,350.00 | 9,350.00 | 233,718 |
| 2024-08-27 | 9,160.00 | 9,430.00 | 9,050.00 | 9,420.00 | 9,420.00 | 433,430 |
| 2024-08-26 | 9,080.00 | 9,100.00 | 8,900.00 | 9,080.00 | 9,080.00 | 222,520 |
| 2024-08-23 | 8,970.00 | 9,120.00 | 8,940.00 | 9,060.00 | 9,060.00 | 164,111 |
| 2024-08-22 | 8,950.00 | 9,160.00 | 8,930.00 | 9,020.00 | 9,020.00 | 294,658 |
| 2024-08-21 | 8,830.00 | 8,880.00 | 8,700.00 | 8,850.00 | 8,850.00 | 144,883 |
| 2024-08-20 | 8,770.00 | 8,850.00 | 8,690.00 | 8,830.00 | 8,830.00 | 191,853 |
| 2024-08-19 | 8,980.00 | 8,980.00 | 8,620.00 | 8,690.00 | 8,690.00 | 443,224 |
| 2024-08-16 | 9,050.00 | 9,120.00 | 8,880.00 | 8,880.00 | 8,880.00 | 255,094 |
| 2024-08-14 | 8,790.00 | 8,920.00 | 8,770.00 | 8,910.00 | 8,910.00 | 173,397 |
| 2024-08-13 | 8,840.00 | 8,900.00 | 8,710.00 | 8,740.00 | 8,740.00 | 222,043 |
| 2024-08-12 | 8,850.00 | 8,930.00 | 8,810.00 | 8,880.00 | 8,880.00 | 167,095 |
| 2024-08-09 | 8,830.00 | 8,950.00 | 8,770.00 | 8,830.00 | 8,830.00 | 233,154 |
| 2024-08-08 | 8,720.00 | 8,740.00 | 8,570.00 | 8,710.00 | 8,710.00 | 338,535 |
| 2024-08-07 | 8,730.00 | 9,000.00 | 8,670.00 | 8,780.00 | 8,780.00 | 465,210 |
| 2024-08-06 | 8,550.00 | 9,070.00 | 8,490.00 | 8,730.00 | 8,730.00 | 475,657 |
| 2024-08-05 | 9,270.00 | 9,370.00 | 8,090.00 | 8,470.00 | 8,470.00 | 1,034,770 |
| 2024-08-02 | 9,620.00 | 9,660.00 | 9,430.00 | 9,470.00 | 9,470.00 | 521,064 |
| 2024-08-01 | 9,670.00 | 9,750.00 | 9,670.00 | 9,710.00 | 9,710.00 | 206,081 |
| 2024-07-31 | 9,700.00 | 9,780.00 | 9,650.00 | 9,700.00 | 9,700.00 | 188,389 |
| 2024-07-30 | 9,860.00 | 9,880.00 | 9,700.00 | 9,720.00 | 9,720.00 | 238,542 |
| 2024-07-29 | 9,750.00 | 9,920.00 | 9,610.00 | 9,850.00 | 9,850.00 | 315,769 |
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.