Lotte Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3,439.59	3,493.56	3,424.87	3,483.75	2,887.56	212,003
2023-07-31	3,483.75	3,483.75	3,444.49	3,454.31	2,863.16	219,453
2023-07-28	3,488.65	3,488.65	3,434.68	3,478.84	2,883.49	260,172
2023-07-27	3,523.00	3,542.63	3,478.84	3,488.65	2,891.63	329,402
2023-07-26	3,542.63	3,552.44	3,508.28	3,542.63	2,936.37	249,103
2023-07-25	3,542.63	3,576.97	3,493.56	3,567.16	2,956.70	221,099
2023-07-24	3,586.79	3,586.79	3,527.91	3,576.97	2,964.83	199,643
2023-07-21	3,557.35	3,606.41	3,542.63	3,581.88	2,968.90	126,729
2023-07-20	3,581.88	3,581.88	3,532.81	3,557.35	2,948.57	84,764
2023-07-19	3,567.16	3,572.07	3,532.81	3,567.16	2,956.70	123,148
2023-07-18	3,542.63	3,596.60	3,542.63	3,562.25	2,952.63	83,250
2023-07-17	3,670.20	3,670.20	3,532.81	3,591.69	2,977.04	123,284
2023-07-14	3,621.13	3,699.64	3,581.88	3,650.57	3,025.84	146,676
2023-07-13	3,567.16	3,660.39	3,532.81	3,611.32	2,993.30	208,940
2023-07-12	3,513.19	3,572.07	3,503.37	3,562.25	2,952.63	103,066
2023-07-11	3,508.28	3,547.53	3,498.47	3,513.19	2,911.96	106,212
2023-07-10	3,552.44	3,557.35	3,508.28	3,508.28	2,907.90	169,950
2023-07-07	3,562.25	3,616.23	3,473.93	3,567.16	2,956.70	224,991
2023-07-06	3,562.25	3,601.51	3,547.53	3,572.07	2,960.77	172,072
2023-07-05	3,640.76	3,640.76	3,576.97	3,576.97	2,964.83	147,510
2023-07-04	3,606.41	3,748.71	3,572.07	3,635.85	3,013.64	218,364
2023-07-03	3,586.79	3,611.32	3,567.16	3,586.79	2,972.97	188,534
2023-06-30	3,567.16	3,591.69	3,537.72	3,586.79	2,972.97	262,088
2023-06-29	3,611.32	3,660.39	3,581.88	3,581.88	2,968.90	430,821
2023-06-28	3,729.08	3,733.99	3,684.92	3,724.17	2,998.18	264,674
2023-06-27	3,704.55	3,753.61	3,680.01	3,738.89	3,010.03	209,354
2023-06-26	3,729.08	3,729.08	3,650.57	3,694.73	2,974.48	179,849
2023-06-23	3,773.24	3,787.96	3,719.27	3,719.27	2,994.23	305,940
2023-06-22	3,807.59	3,807.59	3,773.24	3,802.68	3,061.39	210,231
2023-06-21	3,856.65	3,856.65	3,787.96	3,807.59	3,065.34	131,316
2023-06-20	3,817.40	3,846.84	3,783.05	3,841.93	3,092.99	164,540
2023-06-19	3,837.03	3,876.28	3,773.24	3,817.40	3,073.24	235,752
2023-06-16	3,832.12	3,856.65	3,768.33	3,827.21	3,081.14	306,174
2023-06-15	3,856.65	3,876.28	3,778.15	3,802.68	3,061.39	336,620
2023-06-14	3,900.81	3,900.81	3,866.47	3,881.19	3,124.59	261,791
2023-06-13	3,935.16	3,954.79	3,900.81	3,900.81	3,140.39	348,309
2023-06-12	3,940.07	3,940.07	3,920.44	3,930.25	3,164.09	216,481
2023-06-09	3,930.25	3,940.07	3,915.53	3,925.35	3,160.14	312,450
2023-06-08	3,915.53	3,954.79	3,900.81	3,935.16	3,168.04	356,447
2023-06-07	3,910.63	3,944.97	3,891.00	3,905.72	3,144.34	284,613
2023-06-05	3,866.47	3,900.81	3,856.65	3,900.81	3,140.39	220,179
2023-06-02	3,886.09	3,886.09	3,841.93	3,861.56	3,108.79	195,072
2023-06-01	3,846.84	3,891.00	3,837.03	3,866.47	3,112.74	251,244
2023-05-31	3,841.93	3,886.09	3,807.59	3,841.93	3,092.99	490,753
2023-05-30	3,812.49	3,851.75	3,807.59	3,841.93	3,092.99	337,403
2023-05-26	3,822.31	3,827.21	3,763.43	3,797.77	3,057.44	143,319
2023-05-25	3,817.40	3,846.84	3,792.87	3,817.40	3,073.24	288,967
2023-05-24	3,812.49	3,837.03	3,650.57	3,812.49	3,069.29	121,731
2023-05-23	3,827.21	3,827.21	3,807.59	3,812.49	3,069.29	111,503
2023-05-22	3,768.33	3,876.28	3,768.33	3,832.12	3,085.09	156,198
2023-05-19	3,768.33	3,807.59	3,768.33	3,787.96	3,049.54	124,628
2023-05-18	3,807.59	3,827.21	3,758.52	3,802.68	3,061.39	143,926
2023-05-17	3,822.31	3,832.12	3,797.77	3,797.77	3,057.44	177,479
2023-05-16	3,792.87	3,846.84	3,778.15	3,822.31	3,077.19	348,971
2023-05-15	3,714.36	3,768.33	3,689.83	3,758.52	3,025.83	182,972
2023-05-12	3,729.08	3,738.89	3,699.64	3,719.27	2,994.23	149,143
2023-05-11	3,680.01	3,729.08	3,680.01	3,724.17	2,998.18	145,486
2023-05-10	3,675.11	3,738.89	3,675.11	3,684.92	2,966.58	239,550
2023-05-09	3,650.57	3,729.08	3,640.76	3,684.92	2,966.58	221,836
2023-05-08	3,606.41	3,640.76	3,581.88	3,640.76	2,931.03	191,152

← NewerPage 14 of 21 · 1,227 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.