Lotte Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2,816.44	2,855.69	2,796.81	2,821.34	2,338.52	147,349
2023-10-30	2,806.62	2,840.97	2,787.00	2,816.44	2,334.45	111,349
2023-10-27	2,772.28	2,840.97	2,772.28	2,801.72	2,322.25	109,127
2023-10-26	2,845.88	2,850.78	2,811.53	2,811.53	2,330.38	133,980
2023-10-25	2,840.97	2,899.85	2,816.44	2,880.22	2,387.32	135,509
2023-10-24	2,821.34	2,821.34	2,762.46	2,816.44	2,334.45	117,502
2023-10-23	2,899.85	2,899.85	2,752.65	2,796.81	2,318.18	473,969
2023-10-20	2,899.85	2,924.38	2,855.69	2,865.50	2,375.12	220,144
2023-10-19	2,968.54	2,968.54	2,899.85	2,899.85	2,403.59	238,209
2023-10-18	2,963.64	2,968.54	2,944.01	2,968.54	2,460.53	72,877
2023-10-17	2,919.48	2,968.54	2,899.85	2,958.73	2,452.39	187,506
2023-10-16	2,904.76	2,948.92	2,890.04	2,929.29	2,427.99	200,942
2023-10-13	3,027.42	3,032.33	2,855.69	2,894.94	2,399.52	1,213,815
2023-10-12	3,061.77	3,061.77	3,012.70	3,017.61	2,501.20	204,368
2023-10-11	3,032.33	3,076.49	3,032.33	3,042.14	2,521.53	192,774
2023-10-10	3,051.96	3,061.77	3,037.24	3,042.14	2,521.53	122,682
2023-10-06	3,056.86	3,081.40	3,042.14	3,051.96	2,529.67	176,856
2023-10-05	3,120.65	3,130.47	3,042.14	3,051.96	2,529.67	262,509
2023-10-04	3,208.97	3,208.97	3,115.75	3,115.75	2,582.54	333,245
2023-09-27	3,218.79	3,243.32	3,204.07	3,208.97	2,659.81	213,158
2023-09-26	3,243.32	3,248.23	3,218.79	3,223.69	2,672.01	273,277
2023-09-25	3,248.23	3,262.95	3,238.41	3,248.23	2,692.35	237,011
2023-09-22	3,277.67	3,282.57	3,248.23	3,262.95	2,704.55	243,800
2023-09-21	3,302.20	3,316.92	3,262.95	3,277.67	2,716.75	306,309
2023-09-20	3,326.73	3,326.73	3,297.29	3,316.92	2,749.28	232,017
2023-09-19	3,351.27	3,351.27	3,297.29	3,326.73	2,757.42	194,985
2023-09-18	3,312.01	3,375.80	3,307.11	3,351.27	2,777.75	172,413
2023-09-15	3,351.27	3,365.99	3,302.20	3,365.99	2,789.95	380,983
2023-09-14	3,331.64	3,331.64	3,287.48	3,312.01	2,745.22	292,052
2023-09-13	3,346.36	3,415.05	3,312.01	3,331.64	2,761.48	201,071
2023-09-12	3,341.45	3,370.89	3,341.45	3,356.17	2,781.82	139,576
2023-09-11	3,380.71	3,400.33	3,351.27	3,375.80	2,798.09	131,076
2023-09-08	3,370.89	3,385.61	3,336.55	3,385.61	2,806.22	72,410
2023-09-07	3,356.17	3,405.24	3,326.73	3,365.99	2,789.95	127,832
2023-09-06	3,356.17	3,356.17	3,326.73	3,356.17	2,781.82	146,604
2023-09-05	3,361.08	3,375.80	3,331.64	3,336.55	2,765.55	107,670
2023-09-04	3,370.89	3,375.80	3,321.83	3,365.99	2,789.95	142,159
2023-09-01	3,351.27	3,370.89	3,351.27	3,370.89	2,794.02	183,279
2023-08-31	3,380.71	3,380.71	3,341.45	3,341.45	2,769.62	196,920
2023-08-30	3,365.99	3,385.61	3,346.36	3,380.71	2,802.15	99,616
2023-08-29	3,307.11	3,356.17	3,302.20	3,356.17	2,781.82	125,413
2023-08-28	3,292.39	3,331.64	3,282.57	3,307.11	2,741.15	146,725
2023-08-25	3,307.11	3,316.92	3,287.48	3,292.39	2,728.95	150,405
2023-08-24	3,336.55	3,336.55	3,292.39	3,326.73	2,757.42	120,711
2023-08-23	3,336.55	3,346.36	3,312.01	3,336.55	2,765.55	105,005
2023-08-22	3,336.55	3,346.36	3,321.83	3,341.45	2,769.62	70,625
2023-08-21	3,326.73	3,346.36	3,297.29	3,336.55	2,765.55	82,101
2023-08-18	3,326.73	3,331.64	3,282.57	3,316.92	2,749.28	73,731
2023-08-17	3,336.55	3,346.36	3,287.48	3,326.73	2,757.42	145,124
2023-08-16	3,356.17	3,356.17	3,321.83	3,321.83	2,753.35	157,480
2023-08-14	3,356.17	3,361.08	3,316.92	3,361.08	2,785.89	242,819
2023-08-11	3,351.27	3,395.43	3,341.45	3,356.17	2,781.82	176,322
2023-08-10	3,385.61	3,410.15	3,351.27	3,361.08	2,785.89	317,247
2023-08-09	3,410.15	3,424.87	3,356.17	3,390.52	2,810.29	495,358
2023-08-08	3,439.59	3,444.49	3,410.15	3,419.96	2,834.69	175,003
2023-08-07	3,415.05	3,444.49	3,405.24	3,444.49	2,855.03	197,772
2023-08-04	3,424.87	3,444.49	3,415.05	3,424.87	2,838.76	126,604
2023-08-03	3,439.59	3,444.49	3,424.87	3,429.77	2,842.82	152,239
2023-08-02	3,464.12	3,473.93	3,429.77	3,439.59	2,850.96	369,068
2023-08-01	3,439.59	3,493.56	3,424.87	3,483.75	2,887.56	212,003

← NewerPage 13 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.