Lotte Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3,513.19 | 3,547.53 | 3,469.03 | 3,508.28 | 3,091.78 | 475,828 |
| 2024-07-23 | 3,444.49 | 3,503.37 | 3,429.77 | 3,493.56 | 3,078.81 | 291,819 |
| 2024-07-22 | 3,508.28 | 3,508.28 | 3,439.59 | 3,454.31 | 3,044.22 | 271,335 |
| 2024-07-19 | 3,454.31 | 3,542.63 | 3,434.68 | 3,508.28 | 3,091.78 | 496,260 |
| 2024-07-18 | 3,434.68 | 3,473.93 | 3,385.61 | 3,473.93 | 3,061.51 | 519,257 |
| 2024-07-17 | 3,346.36 | 3,454.31 | 3,331.64 | 3,434.68 | 3,026.92 | 680,711 |
| 2024-07-16 | 3,277.67 | 3,346.36 | 3,277.67 | 3,326.73 | 2,931.79 | 486,456 |
| 2024-07-15 | 3,233.51 | 3,277.67 | 3,233.51 | 3,277.67 | 2,888.55 | 344,280 |
| 2024-07-12 | 3,233.51 | 3,253.13 | 3,213.88 | 3,253.13 | 2,866.93 | 228,495 |
| 2024-07-11 | 3,233.51 | 3,238.41 | 3,199.16 | 3,233.51 | 2,849.63 | 218,648 |
| 2024-07-10 | 3,218.79 | 3,253.13 | 3,199.16 | 3,213.88 | 2,832.33 | 343,091 |
| 2024-07-09 | 3,199.16 | 3,243.32 | 3,194.25 | 3,238.41 | 2,853.95 | 311,104 |
| 2024-07-08 | 3,204.07 | 3,228.60 | 3,159.91 | 3,228.60 | 2,845.31 | 277,761 |
| 2024-07-05 | 3,218.79 | 3,218.79 | 3,179.53 | 3,204.07 | 2,823.68 | 251,954 |
| 2024-07-04 | 3,179.53 | 3,218.79 | 3,164.81 | 3,213.88 | 2,832.33 | 202,912 |
| 2024-07-03 | 3,155.00 | 3,189.35 | 3,155.00 | 3,184.44 | 2,806.39 | 250,923 |
| 2024-07-02 | 3,169.72 | 3,189.35 | 3,150.09 | 3,169.72 | 2,793.42 | 223,419 |
| 2024-07-01 | 3,208.97 | 3,213.88 | 3,150.09 | 3,199.16 | 2,819.36 | 336,725 |
| 2024-06-28 | 3,199.16 | 3,218.79 | 3,179.53 | 3,208.97 | 2,828.01 | 207,914 |
| 2024-06-27 | 3,228.60 | 3,228.60 | 3,194.25 | 3,199.16 | 2,819.36 | 380,238 |
| 2024-06-26 | 3,267.85 | 3,316.92 | 3,258.04 | 3,287.48 | 2,808.12 | 451,837 |
| 2024-06-25 | 3,277.67 | 3,307.11 | 3,238.41 | 3,272.76 | 2,795.54 | 302,083 |
| 2024-06-24 | 3,297.29 | 3,297.29 | 3,262.95 | 3,272.76 | 2,795.54 | 188,018 |
| 2024-06-21 | 3,208.97 | 3,307.11 | 3,199.16 | 3,307.11 | 2,824.88 | 296,055 |
| 2024-06-20 | 3,218.79 | 3,243.32 | 3,194.25 | 3,223.69 | 2,753.63 | 257,919 |
| 2024-06-19 | 3,213.88 | 3,243.32 | 3,204.07 | 3,218.79 | 2,749.44 | 351,268 |
| 2024-06-18 | 3,238.41 | 3,258.04 | 3,184.44 | 3,238.41 | 2,766.21 | 479,881 |
| 2024-06-17 | 3,262.95 | 3,277.67 | 3,238.41 | 3,238.41 | 2,766.21 | 306,920 |
| 2024-06-14 | 3,292.39 | 3,297.29 | 3,248.23 | 3,267.85 | 2,791.35 | 443,685 |
| 2024-06-13 | 3,370.89 | 3,390.52 | 3,302.20 | 3,307.11 | 2,824.88 | 389,058 |
| 2024-06-12 | 3,361.08 | 3,385.61 | 3,351.27 | 3,370.89 | 2,879.37 | 205,175 |
| 2024-06-11 | 3,336.55 | 3,380.71 | 3,336.55 | 3,365.99 | 2,875.18 | 173,410 |
| 2024-06-10 | 3,370.89 | 3,375.80 | 3,341.45 | 3,341.45 | 2,854.22 | 205,842 |
| 2024-06-07 | 3,331.64 | 3,395.43 | 3,331.64 | 3,380.71 | 2,887.75 | 364,535 |
| 2024-06-05 | 3,272.76 | 3,351.27 | 3,272.76 | 3,321.83 | 2,837.46 | 254,943 |
| 2024-06-04 | 3,312.01 | 3,336.55 | 3,272.76 | 3,272.76 | 2,795.54 | 155,397 |
| 2024-06-03 | 3,316.92 | 3,341.45 | 3,272.76 | 3,331.64 | 2,845.84 | 194,983 |
| 2024-05-31 | 3,262.95 | 3,331.64 | 3,253.13 | 3,321.83 | 2,837.46 | 222,474 |
| 2024-05-30 | 3,302.20 | 3,307.11 | 3,243.32 | 3,248.23 | 2,774.59 | 165,607 |
| 2024-05-29 | 3,297.29 | 3,316.92 | 3,287.48 | 3,292.39 | 2,812.31 | 137,697 |
| 2024-05-28 | 3,262.95 | 3,321.83 | 3,262.95 | 3,316.92 | 2,833.27 | 231,862 |
| 2024-05-27 | 3,272.76 | 3,297.29 | 3,238.41 | 3,277.67 | 2,799.74 | 420,781 |
| 2024-05-24 | 3,258.04 | 3,307.11 | 3,228.60 | 3,297.29 | 2,816.50 | 209,649 |
| 2024-05-23 | 3,262.95 | 3,292.39 | 3,243.32 | 3,258.04 | 2,782.97 | 300,265 |
| 2024-05-22 | 3,302.20 | 3,316.92 | 3,272.76 | 3,272.76 | 2,795.54 | 163,150 |
| 2024-05-21 | 3,331.64 | 3,331.64 | 3,297.29 | 3,302.20 | 2,820.69 | 161,455 |
| 2024-05-20 | 3,415.05 | 3,419.96 | 3,312.01 | 3,331.64 | 2,845.84 | 403,117 |
| 2024-05-17 | 3,380.71 | 3,415.05 | 3,356.17 | 3,415.05 | 2,917.09 | 371,863 |
| 2024-05-16 | 3,346.36 | 3,375.80 | 3,326.73 | 3,375.80 | 2,883.56 | 494,717 |
| 2024-05-14 | 3,282.57 | 3,316.92 | 3,282.57 | 3,316.92 | 2,833.27 | 158,688 |
| 2024-05-13 | 3,302.20 | 3,307.11 | 3,267.85 | 3,292.39 | 2,812.31 | 144,270 |
| 2024-05-10 | 3,277.67 | 3,356.17 | 3,272.76 | 3,307.11 | 2,824.88 | 432,180 |
| 2024-05-09 | 3,248.23 | 3,287.48 | 3,208.97 | 3,277.67 | 2,799.74 | 302,491 |
| 2024-05-08 | 3,189.35 | 3,248.23 | 3,169.72 | 3,248.23 | 2,774.59 | 282,958 |
| 2024-05-07 | 3,150.09 | 3,189.35 | 3,150.09 | 3,189.35 | 2,724.29 | 214,446 |
| 2024-05-03 | 3,159.91 | 3,159.91 | 3,120.65 | 3,150.09 | 2,690.76 | 220,899 |
| 2024-05-02 | 3,135.37 | 3,150.09 | 3,091.21 | 3,140.28 | 2,682.38 | 174,884 |
| 2024-04-30 | 3,096.12 | 3,115.75 | 3,076.49 | 3,115.75 | 2,661.42 | 212,563 |
| 2024-04-29 | 3,125.56 | 3,140.28 | 3,081.40 | 3,081.40 | 2,632.09 | 164,233 |
| 2024-04-26 | 3,135.37 | 3,140.28 | 3,101.02 | 3,125.56 | 2,669.81 | 240,939 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 139.0000 KRW |
| 2026-03-24 | 123.0000 KRW |
| 2025-09-25 | 117.0000 KRW |
| 2024-12-27 | 112.0000 KRW |
| 2024-06-27 | 101.0777 KRW |
| 2023-12-27 | 93.2270 KRW |
| 2023-06-29 | 106.9657 KRW |
| 2022-12-28 | 140.3312 KRW |
| 2022-06-29 | 159.9579 KRW |
| 2021-12-29 | 156.0326 KRW |
| 2021-06-29 | 136.4058 KRW |
| 2020-12-29 | 152.1168 KRW |
| 2020-06-29 | 152.1168 KRW |
| 2019-12-27 | 90.7032 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.