Lotte Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	3,576.97	3,606.41	3,567.16	3,601.51	2,899.43	172,514
2023-05-03	3,557.35	3,581.88	3,547.53	3,567.16	2,871.78	132,352
2023-05-02	3,542.63	3,557.35	3,527.91	3,557.35	2,863.88	131,640
2023-04-28	3,518.09	3,547.53	3,513.19	3,537.72	2,848.08	172,142
2023-04-27	3,532.81	3,562.25	3,483.75	3,527.91	2,840.18	202,707
2023-04-26	3,572.07	3,586.79	3,537.72	3,542.63	2,852.03	146,260
2023-04-25	3,567.16	3,581.88	3,532.81	3,572.07	2,875.73	264,112
2023-04-24	3,601.51	3,601.51	3,537.72	3,576.97	2,879.68	276,765
2023-04-21	3,581.88	3,630.95	3,552.44	3,601.51	2,899.43	331,976
2023-04-20	3,601.51	3,645.67	3,591.69	3,635.85	2,927.08	265,905
2023-04-19	3,635.85	3,635.85	3,591.69	3,626.04	2,919.18	203,361
2023-04-18	3,567.16	3,645.67	3,567.16	3,630.95	2,923.13	286,848
2023-04-17	3,616.23	3,616.23	3,552.44	3,562.25	2,867.83	278,603
2023-04-14	3,576.97	3,611.32	3,567.16	3,611.32	2,907.33	256,025
2023-04-13	3,601.51	3,616.23	3,562.25	3,576.97	2,879.68	215,213
2023-04-12	3,547.53	3,596.60	3,542.63	3,576.97	2,879.68	158,838
2023-04-11	3,562.25	3,562.25	3,523.00	3,547.53	2,855.98	224,868
2023-04-10	3,562.25	3,572.07	3,532.81	3,537.72	2,848.08	255,130
2023-04-07	3,562.25	3,591.69	3,562.25	3,581.88	2,883.63	120,770
2023-04-06	3,626.04	3,626.04	3,562.25	3,562.25	2,867.83	199,711
2023-04-05	3,655.48	3,665.29	3,596.60	3,626.04	2,919.18	255,640
2023-04-04	3,626.04	3,640.76	3,591.69	3,640.76	2,931.03	158,696
2023-04-03	3,621.13	3,650.57	3,611.32	3,621.13	2,915.23	140,337
2023-03-31	3,621.13	3,650.57	3,611.32	3,621.13	2,915.23	261,948
2023-03-30	3,581.88	3,650.57	3,581.88	3,606.41	2,903.38	164,670
2023-03-29	3,562.25	3,606.41	3,562.25	3,567.16	2,871.78	133,827
2023-03-28	3,591.69	3,601.51	3,562.25	3,581.88	2,883.63	82,213
2023-03-27	3,630.95	3,635.85	3,532.81	3,552.44	2,859.93	281,603
2023-03-24	3,699.64	3,699.64	3,630.95	3,645.67	2,934.98	119,260
2023-03-23	3,729.08	3,733.99	3,660.39	3,675.11	2,958.68	174,152
2023-03-22	3,714.36	3,743.80	3,694.73	3,733.99	3,006.08	96,441
2023-03-21	3,675.11	3,714.36	3,665.29	3,699.64	2,978.43	49,074
2023-03-20	3,660.39	3,680.01	3,650.57	3,675.11	2,958.68	65,428
2023-03-17	3,709.45	3,802.68	3,650.57	3,650.57	2,938.93	298,114
2023-03-16	3,748.71	3,753.61	3,699.64	3,699.64	2,978.43	108,487
2023-03-15	3,709.45	3,753.61	3,704.55	3,748.71	3,017.93	62,725
2023-03-14	3,768.33	3,773.24	3,684.92	3,699.64	2,978.43	160,756
2023-03-13	3,748.71	3,768.33	3,714.36	3,768.33	3,033.73	133,736
2023-03-10	3,886.09	3,886.09	3,778.15	3,778.15	3,041.64	118,403
2023-03-09	3,895.91	3,900.81	3,851.75	3,866.47	3,112.74	78,586
2023-03-08	3,900.81	3,900.81	3,861.56	3,895.91	3,136.44	103,432
2023-03-07	3,925.35	3,925.35	3,891.00	3,905.72	3,144.34	120,093
2023-03-06	3,925.35	3,940.07	3,895.91	3,905.72	3,144.34	122,190
2023-03-03	3,871.37	3,935.16	3,846.84	3,925.35	3,160.14	95,355
2023-03-02	3,876.28	3,905.72	3,822.31	3,886.09	3,128.54	127,621
2023-02-28	3,856.65	3,876.28	3,738.89	3,876.28	3,120.64	157,082
2023-02-27	3,827.21	3,886.09	3,812.49	3,846.84	3,096.94	160,812
2023-02-24	3,729.08	3,856.65	3,709.45	3,832.12	3,085.09	205,406
2023-02-23	3,729.08	3,802.68	3,689.83	3,694.73	2,974.48	128,946
2023-02-22	3,699.64	3,738.89	3,675.11	3,729.08	3,002.13	239,835
2023-02-21	3,773.24	3,787.96	3,743.80	3,748.71	3,017.93	161,746
2023-02-20	3,807.59	3,812.49	3,758.52	3,768.33	3,033.73	165,455
2023-02-17	3,822.31	3,827.21	3,792.87	3,807.59	3,065.34	121,753
2023-02-16	3,827.21	3,851.75	3,817.40	3,822.31	3,077.19	103,173
2023-02-15	3,891.00	3,891.00	3,807.59	3,822.31	3,077.19	161,328
2023-02-14	3,841.93	3,856.65	3,827.21	3,856.65	3,104.84	101,836
2023-02-13	3,910.63	3,910.63	3,832.12	3,841.93	3,092.99	246,333
2023-02-10	3,959.69	3,974.41	3,861.56	3,915.53	3,152.24	394,172
2023-02-09	3,964.60	3,984.23	3,944.97	3,959.69	3,187.79	100,087
2023-02-08	3,979.32	4,013.67	3,969.51	3,984.23	3,207.54	81,423

← NewerPage 15 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.