Lotte Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,721.19 | 5,740.82 | 5,672.13 | 5,701.57 | 4,306.63 | 216,410 |
| 2022-05-16 | 5,672.13 | 5,721.19 | 5,672.13 | 5,691.75 | 4,299.22 | 199,367 |
| 2022-05-13 | 5,642.69 | 5,691.75 | 5,632.87 | 5,672.13 | 4,284.39 | 160,043 |
| 2022-05-12 | 5,711.38 | 5,711.38 | 5,642.69 | 5,642.69 | 4,262.15 | 241,290 |
| 2022-05-11 | 5,662.31 | 5,721.19 | 5,632.87 | 5,711.38 | 4,314.04 | 244,248 |
| 2022-05-10 | 5,652.50 | 5,652.50 | 5,554.37 | 5,652.50 | 4,269.57 | 263,256 |
| 2022-05-09 | 5,652.50 | 5,701.57 | 5,642.69 | 5,662.31 | 4,276.98 | 165,058 |
| 2022-05-06 | 5,652.50 | 5,691.75 | 5,613.25 | 5,642.69 | 4,262.15 | 225,087 |
| 2022-05-04 | 5,750.63 | 5,750.63 | 5,652.50 | 5,691.75 | 4,299.22 | 325,742 |
| 2022-05-03 | 5,819.33 | 5,848.77 | 5,691.75 | 5,731.01 | 4,328.86 | 361,294 |
| 2022-05-02 | 5,809.52 | 5,848.77 | 5,799.70 | 5,848.77 | 4,417.81 | 257,031 |
| 2022-04-29 | 5,809.52 | 5,858.58 | 5,780.07 | 5,829.14 | 4,402.99 | 257,271 |
| 2022-04-28 | 5,868.40 | 5,868.40 | 5,740.82 | 5,760.45 | 4,351.10 | 407,854 |
| 2022-04-27 | 5,868.40 | 5,878.21 | 5,809.52 | 5,868.40 | 4,432.64 | 461,326 |
| 2022-04-26 | 5,888.02 | 5,888.02 | 5,858.58 | 5,878.21 | 4,440.05 | 354,795 |
| 2022-04-25 | 5,858.58 | 5,897.84 | 5,858.58 | 5,888.02 | 4,447.46 | 548,354 |
| 2022-04-22 | 5,809.52 | 5,888.02 | 5,789.89 | 5,878.21 | 4,440.05 | 614,793 |
| 2022-04-21 | 5,789.89 | 5,819.33 | 5,780.07 | 5,809.52 | 4,388.16 | 352,607 |
| 2022-04-20 | 5,721.19 | 5,789.89 | 5,721.19 | 5,789.89 | 4,373.34 | 265,401 |
| 2022-04-19 | 5,731.01 | 5,780.07 | 5,681.94 | 5,780.07 | 4,365.93 | 316,651 |
| 2022-04-18 | 5,770.26 | 5,838.96 | 5,642.69 | 5,740.82 | 4,336.28 | 449,889 |
| 2022-04-15 | 5,691.75 | 5,829.14 | 5,672.13 | 5,809.52 | 4,388.16 | 837,870 |
| 2022-04-14 | 5,672.13 | 5,711.38 | 5,672.13 | 5,691.75 | 4,299.22 | 472,686 |
| 2022-04-13 | 5,642.69 | 5,691.75 | 5,623.06 | 5,691.75 | 4,299.22 | 413,201 |
| 2022-04-12 | 5,652.50 | 5,681.94 | 5,623.06 | 5,642.69 | 4,262.15 | 381,815 |
| 2022-04-11 | 5,632.87 | 5,662.31 | 5,603.43 | 5,662.31 | 4,276.98 | 354,203 |
| 2022-04-08 | 5,544.55 | 5,632.87 | 5,544.55 | 5,632.87 | 4,254.74 | 349,045 |
| 2022-04-07 | 5,534.74 | 5,593.62 | 5,524.93 | 5,554.37 | 4,195.44 | 354,217 |
| 2022-04-06 | 5,603.43 | 5,623.06 | 5,524.93 | 5,534.74 | 4,180.62 | 622,199 |
| 2022-04-05 | 5,652.50 | 5,691.75 | 5,603.43 | 5,603.43 | 4,232.50 | 518,278 |
| 2022-04-04 | 5,672.13 | 5,681.94 | 5,632.87 | 5,662.31 | 4,276.98 | 293,285 |
| 2022-04-01 | 5,652.50 | 5,691.75 | 5,652.50 | 5,691.75 | 4,299.22 | 270,601 |
| 2022-03-31 | 5,613.25 | 5,681.94 | 5,603.43 | 5,681.94 | 4,291.80 | 348,504 |
| 2022-03-30 | 5,583.81 | 5,623.06 | 5,583.81 | 5,623.06 | 4,247.33 | 197,838 |
| 2022-03-29 | 5,593.62 | 5,603.43 | 5,554.37 | 5,583.81 | 4,217.68 | 257,755 |
| 2022-03-28 | 5,593.62 | 5,603.43 | 5,554.37 | 5,593.62 | 4,225.09 | 188,901 |
| 2022-03-25 | 5,583.81 | 5,593.62 | 5,564.18 | 5,593.62 | 4,225.09 | 191,650 |
| 2022-03-24 | 5,515.11 | 5,583.81 | 5,515.11 | 5,583.81 | 4,217.68 | 259,832 |
| 2022-03-23 | 5,564.18 | 5,564.18 | 5,485.67 | 5,534.74 | 4,180.62 | 210,376 |
| 2022-03-22 | 5,505.30 | 5,554.37 | 5,485.67 | 5,554.37 | 4,195.44 | 189,486 |
| 2022-03-21 | 5,466.05 | 5,495.49 | 5,416.98 | 5,485.67 | 4,143.55 | 152,437 |
| 2022-03-18 | 5,524.93 | 5,544.55 | 5,416.98 | 5,416.98 | 4,091.67 | 376,487 |
| 2022-03-17 | 5,573.99 | 5,573.99 | 5,475.86 | 5,524.93 | 4,173.20 | 255,135 |
| 2022-03-16 | 5,505.30 | 5,544.55 | 5,505.30 | 5,534.74 | 4,180.62 | 146,496 |
| 2022-03-15 | 5,583.81 | 5,593.62 | 5,348.29 | 5,505.30 | 4,158.38 | 202,742 |
| 2022-03-14 | 5,583.81 | 5,593.62 | 5,554.37 | 5,593.62 | 4,225.09 | 191,736 |
| 2022-03-11 | 5,515.11 | 5,583.81 | 5,515.11 | 5,583.81 | 4,217.68 | 326,824 |
| 2022-03-10 | 5,534.74 | 5,554.37 | 5,495.49 | 5,544.55 | 4,188.03 | 243,638 |
| 2022-03-08 | 5,446.42 | 5,534.74 | 5,426.79 | 5,505.30 | 4,158.38 | 271,118 |
| 2022-03-07 | 5,495.49 | 5,505.30 | 5,456.23 | 5,485.67 | 4,143.55 | 215,287 |
| 2022-03-04 | 5,436.61 | 5,495.49 | 5,426.79 | 5,495.49 | 4,150.97 | 351,737 |
| 2022-03-03 | 5,397.35 | 5,446.42 | 5,387.54 | 5,436.61 | 4,106.49 | 236,111 |
| 2022-03-02 | 5,358.10 | 5,397.35 | 5,338.47 | 5,387.54 | 4,069.43 | 205,244 |
| 2022-02-28 | 5,397.35 | 5,407.17 | 5,358.10 | 5,358.10 | 4,047.19 | 234,199 |
| 2022-02-25 | 5,377.73 | 5,407.17 | 5,367.91 | 5,397.35 | 4,076.84 | 247,530 |
| 2022-02-24 | 5,348.29 | 5,416.98 | 5,348.29 | 5,377.73 | 4,062.02 | 311,528 |
| 2022-02-23 | 5,387.54 | 5,407.17 | 5,367.91 | 5,377.73 | 4,062.02 | 131,984 |
| 2022-02-22 | 5,397.35 | 5,407.17 | 5,348.29 | 5,397.35 | 4,076.84 | 152,842 |
| 2022-02-21 | 5,377.73 | 5,407.17 | 5,358.10 | 5,407.17 | 4,084.25 | 124,527 |
| 2022-02-18 | 5,348.29 | 5,407.17 | 5,318.85 | 5,397.35 | 4,076.84 | 202,610 |
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.