Lotte Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,110.84 | 3,140.28 | 3,091.21 | 3,140.28 | 2,682.38 | 116,641 |
| 2024-04-24 | 3,086.30 | 3,130.47 | 3,081.40 | 3,120.65 | 2,665.62 | 167,584 |
| 2024-04-23 | 3,086.30 | 3,105.93 | 3,071.58 | 3,081.40 | 2,632.09 | 184,758 |
| 2024-04-22 | 3,032.33 | 3,091.21 | 3,032.33 | 3,086.30 | 2,636.28 | 204,913 |
| 2024-04-19 | 3,051.96 | 3,066.68 | 3,022.52 | 3,032.33 | 2,590.17 | 212,241 |
| 2024-04-18 | 3,037.24 | 3,189.35 | 3,037.24 | 3,047.05 | 2,602.75 | 289,061 |
| 2024-04-17 | 3,047.05 | 3,071.58 | 3,037.24 | 3,056.86 | 2,611.13 | 278,368 |
| 2024-04-16 | 3,135.37 | 3,135.37 | 3,047.05 | 3,051.96 | 2,606.94 | 327,211 |
| 2024-04-15 | 3,150.09 | 3,150.09 | 3,105.93 | 3,135.37 | 2,678.19 | 172,313 |
| 2024-04-12 | 3,189.35 | 3,199.16 | 3,145.19 | 3,169.72 | 2,707.53 | 204,990 |
| 2024-04-11 | 3,199.16 | 3,199.16 | 3,145.19 | 3,174.63 | 2,711.72 | 300,120 |
| 2024-04-09 | 3,213.88 | 3,233.51 | 3,179.53 | 3,208.97 | 2,741.06 | 285,544 |
| 2024-04-08 | 3,272.76 | 3,277.67 | 3,213.88 | 3,223.69 | 2,753.63 | 245,401 |
| 2024-04-05 | 3,267.85 | 3,287.48 | 3,218.79 | 3,272.76 | 2,795.54 | 222,029 |
| 2024-04-04 | 3,218.79 | 3,277.67 | 3,218.79 | 3,267.85 | 2,791.35 | 278,407 |
| 2024-04-03 | 3,174.63 | 3,253.13 | 3,164.81 | 3,238.41 | 2,766.21 | 285,134 |
| 2024-04-02 | 3,228.60 | 3,228.60 | 3,184.44 | 3,204.07 | 2,736.87 | 143,816 |
| 2024-04-01 | 3,159.91 | 3,233.51 | 3,155.00 | 3,228.60 | 2,757.82 | 258,648 |
| 2024-03-29 | 3,189.35 | 3,208.97 | 3,164.81 | 3,169.72 | 2,707.53 | 312,379 |
| 2024-03-28 | 3,194.25 | 3,238.41 | 3,184.44 | 3,184.44 | 2,720.10 | 329,804 |
| 2024-03-27 | 3,243.32 | 3,243.32 | 3,194.25 | 3,204.07 | 2,736.87 | 295,084 |
| 2024-03-26 | 3,238.41 | 3,262.95 | 3,218.79 | 3,238.41 | 2,766.21 | 277,926 |
| 2024-03-25 | 3,238.41 | 3,253.13 | 3,213.88 | 3,238.41 | 2,766.21 | 248,079 |
| 2024-03-22 | 3,218.79 | 3,258.04 | 3,213.88 | 3,238.41 | 2,766.21 | 280,939 |
| 2024-03-21 | 3,223.69 | 3,243.32 | 3,204.07 | 3,233.51 | 2,762.01 | 339,441 |
| 2024-03-20 | 3,218.79 | 3,228.60 | 3,189.35 | 3,223.69 | 2,753.63 | 161,955 |
| 2024-03-19 | 3,189.35 | 3,213.88 | 3,159.91 | 3,213.88 | 2,745.25 | 164,931 |
| 2024-03-18 | 3,287.48 | 3,292.39 | 3,189.35 | 3,194.25 | 2,728.48 | 362,528 |
| 2024-03-15 | 3,277.67 | 3,287.48 | 3,223.69 | 3,287.48 | 2,808.12 | 306,774 |
| 2024-03-14 | 3,238.41 | 3,277.67 | 3,208.97 | 3,277.67 | 2,799.74 | 195,713 |
| 2024-03-13 | 3,243.32 | 3,248.23 | 3,199.16 | 3,238.41 | 2,766.21 | 207,390 |
| 2024-03-12 | 3,297.29 | 3,316.92 | 3,223.69 | 3,243.32 | 2,770.40 | 485,777 |
| 2024-03-11 | 3,218.79 | 3,297.29 | 3,218.79 | 3,297.29 | 2,816.50 | 291,486 |
| 2024-03-08 | 3,248.23 | 3,277.67 | 3,228.60 | 3,238.41 | 2,766.21 | 260,546 |
| 2024-03-07 | 3,189.35 | 3,297.29 | 3,174.63 | 3,238.41 | 2,766.21 | 339,403 |
| 2024-03-06 | 3,120.65 | 3,208.97 | 3,120.65 | 3,189.35 | 2,724.29 | 508,772 |
| 2024-03-05 | 3,115.75 | 3,145.19 | 3,086.30 | 3,135.37 | 2,678.19 | 343,421 |
| 2024-03-04 | 3,061.77 | 3,125.56 | 3,061.77 | 3,120.65 | 2,665.62 | 199,509 |
| 2024-02-29 | 3,081.40 | 3,091.21 | 3,066.68 | 3,071.58 | 2,623.70 | 270,856 |
| 2024-02-28 | 3,096.12 | 3,115.75 | 3,076.49 | 3,091.21 | 2,640.47 | 263,698 |
| 2024-02-27 | 3,140.28 | 3,140.28 | 3,096.12 | 3,110.84 | 2,657.23 | 159,061 |
| 2024-02-26 | 3,071.58 | 3,140.28 | 3,071.58 | 3,140.28 | 2,682.38 | 188,148 |
| 2024-02-23 | 3,096.12 | 3,130.47 | 3,096.12 | 3,125.56 | 2,669.81 | 135,347 |
| 2024-02-22 | 3,110.84 | 3,110.84 | 3,086.30 | 3,110.84 | 2,657.23 | 140,369 |
| 2024-02-21 | 3,110.84 | 3,115.75 | 3,091.21 | 3,110.84 | 2,657.23 | 124,765 |
| 2024-02-20 | 3,086.30 | 3,110.84 | 3,086.30 | 3,110.84 | 2,657.23 | 138,679 |
| 2024-02-19 | 3,066.68 | 3,105.93 | 3,066.68 | 3,091.21 | 2,640.47 | 163,397 |
| 2024-02-16 | 3,091.21 | 3,110.84 | 3,071.58 | 3,086.30 | 2,636.28 | 129,854 |
| 2024-02-15 | 3,115.75 | 3,115.75 | 3,081.40 | 3,091.21 | 2,640.47 | 137,148 |
| 2024-02-14 | 3,096.12 | 3,115.75 | 3,091.21 | 3,101.02 | 2,648.85 | 149,071 |
| 2024-02-13 | 3,096.12 | 3,164.81 | 3,096.12 | 3,115.75 | 2,661.42 | 311,206 |
| 2024-02-08 | 3,081.40 | 3,101.02 | 3,066.68 | 3,096.12 | 2,644.66 | 130,844 |
| 2024-02-07 | 3,086.30 | 3,101.02 | 3,076.49 | 3,081.40 | 2,632.09 | 306,367 |
| 2024-02-06 | 3,091.21 | 3,105.93 | 3,051.96 | 3,086.30 | 2,636.28 | 332,716 |
| 2024-02-05 | 3,051.96 | 3,105.93 | 3,022.52 | 3,101.02 | 2,648.85 | 395,863 |
| 2024-02-02 | 3,042.14 | 3,071.58 | 3,022.52 | 3,051.96 | 2,606.94 | 332,837 |
| 2024-02-01 | 3,027.42 | 3,056.86 | 3,007.80 | 3,051.96 | 2,606.94 | 278,205 |
| 2024-01-31 | 3,012.70 | 3,027.42 | 2,993.08 | 3,027.42 | 2,585.98 | 221,245 |
| 2024-01-30 | 3,032.33 | 3,037.24 | 3,007.80 | 3,027.42 | 2,585.98 | 206,812 |
| 2024-01-29 | 3,007.80 | 3,032.33 | 2,978.36 | 3,032.33 | 2,590.17 | 130,644 |
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.