Lotte Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 4,965.57 | 5,004.82 | 4,945.94 | 5,004.82 | 3,892.65 | 330,187 |
| 2022-08-10 | 4,936.13 | 4,975.38 | 4,926.31 | 4,936.13 | 3,839.22 | 240,735 |
| 2022-08-09 | 4,965.57 | 5,004.82 | 4,936.13 | 4,965.57 | 3,862.11 | 370,850 |
| 2022-08-08 | 4,985.19 | 4,985.19 | 4,945.94 | 4,945.94 | 3,846.85 | 205,899 |
| 2022-08-05 | 4,985.19 | 4,995.01 | 4,945.94 | 4,985.19 | 3,877.38 | 195,180 |
| 2022-08-04 | 4,995.01 | 5,004.82 | 4,926.31 | 4,945.94 | 3,846.85 | 371,160 |
| 2022-08-03 | 5,004.82 | 5,004.82 | 4,955.75 | 4,985.19 | 3,877.38 | 256,073 |
| 2022-08-02 | 5,004.82 | 5,044.07 | 4,975.38 | 5,004.82 | 3,892.65 | 222,068 |
| 2022-08-01 | 4,995.01 | 5,014.63 | 4,955.75 | 5,014.63 | 3,900.28 | 279,360 |
| 2022-07-29 | 4,936.13 | 4,985.19 | 4,916.50 | 4,985.19 | 3,877.38 | 299,311 |
| 2022-07-28 | 4,936.13 | 4,945.94 | 4,901.78 | 4,906.69 | 3,816.32 | 262,924 |
| 2022-07-27 | 4,965.57 | 4,965.57 | 4,901.78 | 4,926.31 | 3,831.58 | 261,992 |
| 2022-07-26 | 4,926.31 | 4,965.57 | 4,906.69 | 4,965.57 | 3,862.11 | 495,434 |
| 2022-07-25 | 4,965.57 | 4,965.57 | 4,891.96 | 4,906.69 | 3,816.32 | 456,133 |
| 2022-07-22 | 4,965.57 | 4,975.38 | 4,926.31 | 4,945.94 | 3,846.85 | 148,340 |
| 2022-07-21 | 4,955.75 | 4,985.19 | 4,906.69 | 4,945.94 | 3,846.85 | 254,716 |
| 2022-07-20 | 4,975.38 | 5,044.07 | 4,945.94 | 4,955.75 | 3,854.48 | 224,940 |
| 2022-07-19 | 4,985.19 | 5,014.63 | 4,936.13 | 4,965.57 | 3,862.11 | 123,381 |
| 2022-07-18 | 4,975.38 | 4,975.38 | 4,926.31 | 4,965.57 | 3,862.11 | 197,760 |
| 2022-07-15 | 5,044.07 | 5,044.07 | 4,936.13 | 4,975.38 | 3,869.75 | 221,740 |
| 2022-07-14 | 5,053.89 | 5,102.95 | 5,004.82 | 5,014.63 | 3,900.28 | 141,315 |
| 2022-07-13 | 5,142.21 | 5,161.83 | 5,083.33 | 5,083.33 | 3,953.71 | 108,813 |
| 2022-07-12 | 5,152.02 | 5,152.02 | 5,093.14 | 5,112.77 | 3,976.60 | 110,849 |
| 2022-07-11 | 5,230.53 | 5,230.53 | 5,152.02 | 5,152.02 | 4,007.14 | 107,354 |
| 2022-07-08 | 5,289.41 | 5,289.41 | 5,191.27 | 5,191.27 | 4,037.67 | 109,869 |
| 2022-07-07 | 5,299.22 | 5,299.22 | 5,220.71 | 5,250.15 | 4,083.46 | 110,719 |
| 2022-07-06 | 5,318.85 | 5,328.66 | 5,269.78 | 5,299.22 | 4,121.62 | 122,300 |
| 2022-07-05 | 5,171.65 | 5,338.47 | 5,122.58 | 5,318.85 | 4,136.89 | 235,582 |
| 2022-07-04 | 5,289.41 | 5,289.41 | 5,132.39 | 5,171.65 | 4,022.40 | 253,529 |
| 2022-07-01 | 5,279.59 | 5,367.91 | 5,210.90 | 5,230.53 | 4,068.20 | 240,627 |
| 2022-06-30 | 5,377.73 | 5,377.73 | 5,259.97 | 5,269.78 | 4,098.73 | 287,355 |
| 2022-06-29 | 5,436.61 | 5,436.61 | 5,348.29 | 5,377.73 | 4,182.69 | 203,035 |
| 2022-06-28 | 5,544.55 | 5,554.37 | 5,416.98 | 5,544.55 | 4,188.03 | 417,821 |
| 2022-06-27 | 5,466.05 | 5,534.74 | 5,436.61 | 5,524.93 | 4,173.20 | 210,585 |
| 2022-06-24 | 5,309.03 | 5,436.61 | 5,289.41 | 5,426.79 | 4,099.08 | 229,665 |
| 2022-06-23 | 5,426.79 | 5,466.05 | 5,309.03 | 5,328.66 | 4,024.95 | 313,223 |
| 2022-06-22 | 5,573.99 | 5,583.81 | 5,436.61 | 5,436.61 | 4,106.49 | 311,411 |
| 2022-06-21 | 5,593.62 | 5,662.31 | 5,554.37 | 5,554.37 | 4,195.44 | 292,299 |
| 2022-06-20 | 5,858.58 | 5,868.40 | 5,613.25 | 5,613.25 | 4,239.92 | 294,220 |
| 2022-06-17 | 5,888.02 | 5,897.84 | 5,583.81 | 5,888.02 | 4,447.46 | 5,276,612 |
| 2022-06-16 | 5,888.02 | 5,966.53 | 5,878.21 | 5,897.84 | 4,454.88 | 595,460 |
| 2022-06-15 | 5,819.33 | 5,917.46 | 5,819.33 | 5,878.21 | 4,440.05 | 466,108 |
| 2022-06-14 | 5,809.52 | 5,917.46 | 5,809.52 | 5,878.21 | 4,440.05 | 545,376 |
| 2022-06-13 | 5,927.28 | 5,946.90 | 5,888.02 | 5,888.02 | 4,447.46 | 588,033 |
| 2022-06-10 | 6,015.60 | 6,035.22 | 5,946.90 | 5,946.90 | 4,491.94 | 478,502 |
| 2022-06-09 | 6,015.60 | 6,025.41 | 5,995.97 | 6,015.60 | 4,543.83 | 410,820 |
| 2022-06-08 | 5,995.97 | 6,025.41 | 5,986.16 | 6,015.60 | 4,543.83 | 539,883 |
| 2022-06-07 | 5,976.34 | 5,995.97 | 5,937.09 | 5,986.16 | 4,521.59 | 651,361 |
| 2022-06-03 | 5,946.90 | 5,976.34 | 5,897.84 | 5,976.34 | 4,514.18 | 370,416 |
| 2022-06-02 | 5,868.40 | 5,995.97 | 5,868.40 | 5,946.90 | 4,491.94 | 1,118,611 |
| 2022-05-31 | 5,888.02 | 5,907.65 | 5,868.40 | 5,907.65 | 4,462.29 | 616,540 |
| 2022-05-30 | 5,848.77 | 5,888.02 | 5,838.96 | 5,878.21 | 4,440.05 | 296,988 |
| 2022-05-27 | 5,888.02 | 5,888.02 | 5,858.58 | 5,878.21 | 4,440.05 | 383,868 |
| 2022-05-26 | 5,799.70 | 5,878.21 | 5,780.07 | 5,878.21 | 4,440.05 | 535,342 |
| 2022-05-25 | 5,721.19 | 5,789.89 | 5,701.57 | 5,780.07 | 4,365.93 | 353,930 |
| 2022-05-24 | 5,731.01 | 5,740.82 | 5,681.94 | 5,721.19 | 4,321.45 | 128,992 |
| 2022-05-23 | 5,721.19 | 5,721.19 | 5,691.75 | 5,721.19 | 4,321.45 | 116,171 |
| 2022-05-20 | 5,691.75 | 5,731.01 | 5,662.31 | 5,721.19 | 4,321.45 | 172,791 |
| 2022-05-19 | 5,652.50 | 5,711.38 | 5,632.87 | 5,662.31 | 4,276.98 | 149,726 |
| 2022-05-18 | 5,662.31 | 5,731.01 | 5,662.31 | 5,711.38 | 4,314.04 | 169,509 |
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.