Lotte Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 4,043.11 | 4,043.11 | 3,969.51 | 3,969.51 | 3,195.69 | 170,439 |
| 2023-02-06 | 4,072.55 | 4,072.55 | 3,984.23 | 4,028.39 | 3,243.09 | 178,172 |
| 2023-02-03 | 4,023.48 | 4,087.27 | 4,018.58 | 4,062.74 | 3,270.75 | 358,489 |
| 2023-02-02 | 3,994.04 | 4,057.83 | 3,964.60 | 4,043.11 | 3,254.94 | 245,725 |
| 2023-02-01 | 4,003.86 | 4,013.67 | 3,920.44 | 3,979.32 | 3,203.59 | 355,564 |
| 2023-01-31 | 4,023.48 | 4,067.64 | 3,964.60 | 4,003.86 | 3,223.34 | 1,511,230 |
| 2023-01-30 | 4,018.58 | 4,062.74 | 3,994.04 | 3,994.04 | 3,215.44 | 246,969 |
| 2023-01-27 | 4,111.80 | 4,116.71 | 4,038.20 | 4,072.55 | 3,278.65 | 252,627 |
| 2023-01-26 | 4,126.52 | 4,141.24 | 4,067.64 | 4,101.99 | 3,302.35 | 275,990 |
| 2023-01-25 | 4,180.50 | 4,180.50 | 4,131.43 | 4,146.15 | 3,337.90 | 194,017 |
| 2023-01-20 | 4,219.75 | 4,219.75 | 4,131.43 | 4,146.15 | 3,337.90 | 299,426 |
| 2023-01-19 | 4,224.66 | 4,259.00 | 4,151.06 | 4,219.75 | 3,397.15 | 221,474 |
| 2023-01-18 | 4,200.12 | 4,268.82 | 4,121.62 | 4,224.66 | 3,401.10 | 269,885 |
| 2023-01-17 | 4,126.52 | 4,170.68 | 4,121.62 | 4,160.87 | 3,349.75 | 215,860 |
| 2023-01-16 | 3,974.41 | 4,205.03 | 3,974.41 | 4,170.68 | 3,357.65 | 426,410 |
| 2023-01-13 | 3,969.51 | 4,018.58 | 3,964.60 | 3,974.41 | 3,199.64 | 131,366 |
| 2023-01-12 | 3,940.07 | 4,028.39 | 3,940.07 | 3,969.51 | 3,195.69 | 296,468 |
| 2023-01-11 | 3,959.69 | 4,003.86 | 3,940.07 | 3,944.97 | 3,175.94 | 128,400 |
| 2023-01-10 | 3,974.41 | 3,974.41 | 3,954.79 | 3,959.69 | 3,187.79 | 120,128 |
| 2023-01-09 | 3,954.79 | 4,003.86 | 3,954.79 | 3,969.51 | 3,195.69 | 126,049 |
| 2023-01-06 | 3,994.04 | 4,013.67 | 3,940.07 | 3,949.88 | 3,179.89 | 168,585 |
| 2023-01-05 | 3,856.65 | 3,998.95 | 3,837.03 | 3,984.23 | 3,207.54 | 274,505 |
| 2023-01-04 | 3,827.21 | 3,856.65 | 3,802.68 | 3,856.65 | 3,104.84 | 101,034 |
| 2023-01-03 | 3,974.41 | 3,974.41 | 3,817.40 | 3,827.21 | 3,081.14 | 426,361 |
| 2023-01-02 | 3,915.53 | 4,008.76 | 3,915.53 | 3,940.07 | 3,171.99 | 71,815 |
| 2022-12-29 | 3,925.35 | 4,072.55 | 3,905.72 | 3,915.53 | 3,152.24 | 165,061 |
| 2022-12-28 | 4,052.92 | 4,052.92 | 3,915.53 | 3,925.35 | 3,160.14 | 424,711 |
| 2022-12-27 | 4,111.80 | 4,160.87 | 4,092.18 | 4,141.24 | 3,220.97 | 209,834 |
| 2022-12-26 | 4,116.71 | 4,160.87 | 4,072.55 | 4,111.80 | 3,198.08 | 137,896 |
| 2022-12-23 | 4,038.20 | 4,170.68 | 4,038.20 | 4,116.71 | 3,201.89 | 136,570 |
| 2022-12-22 | 3,989.13 | 4,111.80 | 3,959.69 | 4,111.80 | 3,198.08 | 215,381 |
| 2022-12-21 | 3,910.63 | 3,998.95 | 3,905.72 | 3,989.13 | 3,102.67 | 81,045 |
| 2022-12-20 | 3,925.35 | 4,052.92 | 3,891.00 | 3,910.63 | 3,041.61 | 155,113 |
| 2022-12-19 | 3,984.23 | 3,984.23 | 3,935.16 | 3,964.60 | 3,083.59 | 93,461 |
| 2022-12-16 | 4,003.86 | 4,072.55 | 3,974.41 | 3,984.23 | 3,098.85 | 242,160 |
| 2022-12-15 | 4,087.27 | 4,092.18 | 4,033.30 | 4,062.74 | 3,159.91 | 240,262 |
| 2022-12-14 | 3,998.95 | 4,092.18 | 3,940.07 | 4,087.27 | 3,178.99 | 284,418 |
| 2022-12-13 | 3,998.95 | 4,023.48 | 3,930.25 | 3,930.25 | 3,056.87 | 112,719 |
| 2022-12-12 | 3,930.25 | 3,998.95 | 3,930.25 | 3,974.41 | 3,091.22 | 110,962 |
| 2022-12-09 | 3,959.69 | 3,964.60 | 3,925.35 | 3,930.25 | 3,056.87 | 98,188 |
| 2022-12-08 | 3,876.28 | 3,964.60 | 3,876.28 | 3,935.16 | 3,060.69 | 105,293 |
| 2022-12-07 | 3,900.81 | 3,920.44 | 3,841.93 | 3,920.44 | 3,049.24 | 118,564 |
| 2022-12-06 | 3,876.28 | 3,886.09 | 3,832.12 | 3,866.47 | 3,007.26 | 82,899 |
| 2022-12-05 | 3,910.63 | 3,915.53 | 3,787.96 | 3,876.28 | 3,014.89 | 92,557 |
| 2022-12-02 | 3,920.44 | 3,925.35 | 3,841.93 | 3,851.75 | 2,995.81 | 130,722 |
| 2022-12-01 | 3,915.53 | 3,944.97 | 3,851.75 | 3,900.81 | 3,033.97 | 315,123 |
| 2022-11-30 | 3,900.81 | 3,915.53 | 3,846.84 | 3,846.84 | 2,991.99 | 306,590 |
| 2022-11-29 | 3,822.31 | 3,905.72 | 3,778.15 | 3,856.65 | 2,999.63 | 191,517 |
| 2022-11-28 | 3,807.59 | 3,866.47 | 3,792.87 | 3,827.21 | 2,976.73 | 215,253 |
| 2022-11-25 | 3,773.24 | 3,817.40 | 3,758.52 | 3,807.59 | 2,961.46 | 133,748 |
| 2022-11-24 | 3,753.61 | 3,778.15 | 3,733.99 | 3,768.33 | 2,930.93 | 99,843 |
| 2022-11-23 | 3,738.89 | 3,748.71 | 3,714.36 | 3,733.99 | 2,904.22 | 114,248 |
| 2022-11-22 | 3,709.45 | 3,719.27 | 3,680.01 | 3,719.27 | 2,892.77 | 84,448 |
| 2022-11-21 | 3,719.27 | 3,753.61 | 3,670.20 | 3,689.83 | 2,869.87 | 191,633 |
| 2022-11-18 | 3,729.08 | 3,743.80 | 3,699.64 | 3,719.27 | 2,892.77 | 192,466 |
| 2022-11-17 | 3,748.71 | 3,753.61 | 3,670.20 | 3,709.45 | 2,885.14 | 163,782 |
| 2022-11-16 | 3,729.08 | 3,763.43 | 3,650.57 | 3,738.89 | 2,908.04 | 216,108 |
| 2022-11-15 | 3,709.45 | 3,778.15 | 3,704.55 | 3,719.27 | 2,892.77 | 146,690 |
| 2022-11-14 | 3,616.23 | 3,773.24 | 3,581.88 | 3,729.08 | 2,900.40 | 452,550 |
| 2022-11-11 | 3,542.63 | 3,591.69 | 3,513.19 | 3,586.79 | 2,789.73 | 421,893 |
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.