Lotte Reit Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2,968.54	3,012.70	2,968.54	3,002.89	2,565.03	140,721
2024-01-25	2,948.92	2,993.08	2,948.92	2,968.54	2,535.69	100,693
2024-01-24	2,944.01	2,997.98	2,944.01	2,948.92	2,518.92	137,436
2024-01-23	2,953.82	2,968.54	2,939.10	2,944.01	2,514.73	99,287
2024-01-22	2,944.01	2,958.73	2,929.29	2,953.82	2,523.11	140,522
2024-01-19	2,953.82	2,973.45	2,944.01	2,944.01	2,514.73	126,278
2024-01-18	2,958.73	2,963.64	2,934.20	2,953.82	2,523.11	163,970
2024-01-17	3,007.80	3,012.70	2,953.82	2,968.54	2,535.69	173,705
2024-01-16	2,993.08	3,007.80	2,983.26	3,007.80	2,569.22	103,723
2024-01-15	3,017.61	3,017.61	2,973.45	2,988.17	2,552.45	158,069
2024-01-12	3,042.14	3,056.86	3,002.89	3,017.61	2,577.60	148,655
2024-01-11	3,042.14	3,056.86	3,017.61	3,032.33	2,590.17	117,403
2024-01-10	3,032.33	3,071.58	3,007.80	3,032.33	2,590.17	101,858
2024-01-09	3,027.42	3,051.96	3,027.42	3,042.14	2,598.56	147,286
2024-01-08	3,061.77	3,061.77	3,017.61	3,022.52	2,581.79	196,313
2024-01-05	3,105.93	3,135.37	3,022.52	3,061.77	2,615.32	336,641
2024-01-04	3,120.65	3,145.19	3,101.02	3,115.75	2,661.42	195,032
2024-01-03	3,120.65	3,140.28	3,105.93	3,140.28	2,682.38	148,183
2024-01-02	3,096.12	3,159.91	3,091.21	3,120.65	2,665.62	238,631
2023-12-28	3,081.40	3,105.93	3,066.68	3,096.12	2,644.66	161,815
2023-12-27	3,140.28	3,140.28	3,066.68	3,081.40	2,632.09	267,540
2023-12-26	3,159.91	3,184.44	3,140.28	3,145.19	2,606.94	421,030
2023-12-22	3,130.47	3,164.81	3,125.56	3,155.00	2,615.07	124,903
2023-12-21	3,155.00	3,164.81	3,130.47	3,145.19	2,606.94	128,456
2023-12-20	3,130.47	3,159.91	3,130.47	3,145.19	2,606.94	101,908
2023-12-19	3,120.65	3,159.91	3,110.84	3,130.47	2,594.74	151,427
2023-12-18	3,155.00	3,155.00	3,091.21	3,115.75	2,582.54	233,856
2023-12-15	3,150.09	3,184.44	3,150.09	3,150.09	2,611.01	295,385
2023-12-14	3,189.35	3,189.35	3,145.19	3,150.09	2,611.01	282,124
2023-12-13	3,130.47	3,164.81	3,110.84	3,140.28	2,602.87	122,614
2023-12-12	3,155.00	3,164.81	3,140.28	3,140.28	2,602.87	113,697
2023-12-11	3,159.91	3,174.63	3,125.56	3,159.91	2,619.14	123,906
2023-12-08	3,179.53	3,194.25	3,150.09	3,169.72	2,627.27	170,515
2023-12-07	3,184.44	3,199.16	3,159.91	3,179.53	2,635.41	161,012
2023-12-06	3,164.81	3,189.35	3,120.65	3,174.63	2,631.34	174,243
2023-12-05	3,140.28	3,174.63	3,096.12	3,159.91	2,619.14	207,531
2023-12-04	3,066.68	3,155.00	3,051.96	3,110.84	2,578.47	211,766
2023-12-01	3,002.89	3,047.05	2,988.17	3,047.05	2,525.60	218,754
2023-11-30	3,047.05	3,081.40	2,988.17	2,988.17	2,476.80	244,282
2023-11-29	3,120.65	3,120.65	3,032.33	3,047.05	2,525.60	202,205
2023-11-28	3,140.28	3,145.19	3,101.02	3,115.75	2,582.54	149,944
2023-11-27	3,155.00	3,155.00	3,091.21	3,135.37	2,598.81	144,949
2023-11-24	3,159.91	3,174.63	3,125.56	3,130.47	2,594.74	137,762
2023-11-23	3,169.72	3,174.63	3,150.09	3,169.72	2,627.27	99,006
2023-11-22	3,159.91	3,174.63	3,145.19	3,169.72	2,627.27	85,671
2023-11-21	3,155.00	3,174.63	3,150.09	3,159.91	2,619.14	168,413
2023-11-20	3,101.02	3,140.28	3,086.30	3,140.28	2,602.87	197,180
2023-11-17	3,061.77	3,101.02	3,042.14	3,101.02	2,570.34	198,198
2023-11-16	3,042.14	3,047.05	3,012.70	3,042.14	2,521.53	68,324
2023-11-15	3,002.89	3,047.05	3,002.89	3,032.33	2,513.40	233,197
2023-11-14	2,993.08	3,017.61	2,973.45	2,978.36	2,468.66	74,905
2023-11-13	3,002.89	3,007.80	2,953.82	2,993.08	2,480.86	100,885
2023-11-10	2,993.08	3,007.80	2,948.92	3,002.89	2,489.00	103,693
2023-11-09	3,007.80	3,022.52	2,983.26	2,993.08	2,480.86	53,213
2023-11-08	2,963.64	3,007.80	2,939.10	3,007.80	2,493.06	133,552
2023-11-07	2,963.64	2,968.54	2,924.38	2,944.01	2,440.19	145,489
2023-11-06	2,993.08	3,012.70	2,929.29	2,983.26	2,472.73	208,564
2023-11-03	2,870.41	2,953.82	2,855.69	2,953.82	2,448.33	204,993
2023-11-02	2,845.88	2,890.04	2,831.16	2,870.41	2,379.19	132,815
2023-11-01	2,826.25	2,855.69	2,796.81	2,811.53	2,330.38	103,823

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.