Lotte Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	3,449.40	3,488.65	3,439.59	3,478.84	2,705.77	136,901
2022-11-09	3,385.61	3,478.84	3,375.80	3,469.03	2,698.14	238,463
2022-11-08	3,356.17	3,385.61	3,351.27	3,375.80	2,625.63	137,457
2022-11-07	3,331.64	3,351.27	3,287.48	3,331.64	2,591.28	236,494
2022-11-04	3,400.33	3,405.24	3,262.95	3,331.64	2,591.28	708,529
2022-11-03	3,493.56	3,493.56	3,390.52	3,400.33	2,644.71	548,602
2022-11-02	3,537.72	3,562.25	3,473.93	3,513.19	2,732.48	438,365
2022-11-01	3,523.00	3,591.69	3,508.28	3,572.07	2,778.28	418,308
2022-10-31	3,621.13	3,665.29	3,473.93	3,523.00	2,740.12	580,129
2022-10-28	3,572.07	3,621.13	3,552.44	3,601.51	2,801.18	287,071
2022-10-27	3,508.28	3,616.23	3,498.47	3,616.23	2,812.63	669,877
2022-10-26	3,552.44	3,552.44	3,434.68	3,513.19	2,732.48	379,596
2022-10-25	3,635.85	3,635.85	3,483.75	3,518.09	2,736.30	595,299
2022-10-24	3,684.92	3,694.73	3,591.69	3,635.85	2,827.89	580,501
2022-10-21	3,689.83	3,729.08	3,606.41	3,630.95	2,824.08	689,174
2022-10-20	3,935.16	3,935.16	3,729.08	3,743.80	2,911.85	783,896
2022-10-19	4,018.58	4,038.20	3,920.44	3,935.16	3,060.69	794,232
2022-10-18	4,121.62	4,136.34	3,969.51	4,018.58	3,125.57	500,607
2022-10-17	4,308.07	4,308.07	4,106.90	4,121.62	3,205.71	344,240
2022-10-14	4,357.14	4,411.11	4,234.47	4,308.07	3,350.73	401,904
2022-10-13	4,592.66	4,622.10	4,352.23	4,352.23	3,385.08	262,522
2022-10-12	4,710.42	4,710.42	4,573.03	4,622.10	3,594.97	370,883
2022-10-11	4,798.74	4,798.74	4,661.35	4,671.16	3,633.14	319,559
2022-10-07	4,813.46	4,813.46	4,774.20	4,798.74	3,732.36	152,552
2022-10-06	4,813.46	4,818.36	4,769.30	4,818.36	3,747.63	152,538
2022-10-05	4,857.62	4,857.62	4,784.02	4,803.64	3,736.18	189,082
2022-10-04	4,833.08	4,833.08	4,779.11	4,808.55	3,739.99	263,079
2022-09-30	4,739.86	4,818.36	4,671.16	4,808.55	3,739.99	313,913
2022-09-29	4,710.42	4,793.83	4,710.42	4,749.67	3,694.20	197,207
2022-09-28	4,828.18	4,833.08	4,730.04	4,769.30	3,709.46	261,496
2022-09-27	4,837.99	4,857.62	4,818.36	4,818.36	3,747.63	169,942
2022-09-26	4,887.06	4,896.87	4,842.90	4,842.90	3,766.71	289,269
2022-09-23	4,926.31	4,926.31	4,887.06	4,887.06	3,801.05	192,029
2022-09-22	4,901.78	4,926.31	4,896.87	4,901.78	3,812.50	103,110
2022-09-21	4,916.50	4,945.94	4,906.69	4,906.69	3,816.32	161,850
2022-09-20	4,945.94	4,955.75	4,906.69	4,916.50	3,823.95	107,071
2022-09-19	4,955.75	4,985.19	4,926.31	4,955.75	3,854.48	185,566
2022-09-16	4,936.13	4,995.01	4,926.31	4,985.19	3,877.38	779,926
2022-09-15	4,926.31	4,975.38	4,916.50	4,936.13	3,839.22	120,564
2022-09-14	4,906.69	4,965.57	4,901.78	4,926.31	3,831.58	252,201
2022-09-13	4,901.78	4,975.38	4,901.78	4,945.94	3,846.85	205,140
2022-09-08	4,901.78	4,965.57	4,901.78	4,901.78	3,812.50	145,515
2022-09-07	4,945.94	4,955.75	4,896.87	4,896.87	3,808.69	278,276
2022-09-06	4,936.13	4,965.57	4,926.31	4,945.94	3,846.85	130,341
2022-09-05	4,965.57	4,975.38	4,926.31	4,936.13	3,839.22	180,844
2022-09-02	4,995.01	4,995.01	4,945.94	4,975.38	3,869.75	227,681
2022-09-01	5,024.45	5,024.45	4,955.75	4,995.01	3,885.01	123,202
2022-08-31	4,955.75	5,034.26	4,945.94	5,034.26	3,915.54	159,616
2022-08-30	4,955.75	4,985.19	4,945.94	4,975.38	3,869.75	106,191
2022-08-29	4,955.75	4,955.75	4,916.50	4,936.13	3,839.22	226,452
2022-08-26	4,995.01	5,014.63	4,955.75	4,995.01	3,885.01	157,437
2022-08-25	4,955.75	4,985.19	4,955.75	4,985.19	3,877.38	168,740
2022-08-24	4,955.75	4,975.38	4,945.94	4,955.75	3,854.48	160,704
2022-08-23	4,995.01	5,024.45	4,955.75	4,955.75	3,854.48	240,960
2022-08-22	5,034.26	5,034.26	4,985.19	5,034.26	3,915.54	178,843
2022-08-19	5,004.82	5,053.89	4,995.01	5,044.07	3,923.18	238,254
2022-08-18	4,995.01	5,004.82	4,975.38	5,004.82	3,892.65	169,119
2022-08-17	5,004.82	5,014.63	4,975.38	5,004.82	3,892.65	215,818
2022-08-16	4,985.19	5,004.82	4,965.57	5,004.82	3,892.65	284,653
2022-08-12	5,004.82	5,004.82	4,945.94	4,975.38	3,869.75	256,384

← NewerPage 17 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.