Lotte Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,318.85 | 5,348.29 | 5,289.41 | 5,348.29 | 4,039.78 | 181,239 |
| 2022-02-16 | 5,299.22 | 5,318.85 | 5,269.78 | 5,318.85 | 4,017.54 | 133,558 |
| 2022-02-15 | 5,269.78 | 5,299.22 | 5,250.15 | 5,279.59 | 3,987.89 | 121,151 |
| 2022-02-14 | 5,289.41 | 5,299.22 | 5,230.53 | 5,269.78 | 3,980.48 | 172,115 |
| 2022-02-11 | 5,289.41 | 5,299.22 | 5,230.53 | 5,299.22 | 4,002.72 | 193,653 |
| 2022-02-10 | 5,250.15 | 5,309.03 | 5,220.71 | 5,259.97 | 3,973.07 | 211,206 |
| 2022-02-09 | 5,279.59 | 5,289.41 | 5,220.71 | 5,230.53 | 3,950.83 | 193,365 |
| 2022-02-08 | 5,240.34 | 5,299.22 | 5,220.71 | 5,220.71 | 3,943.42 | 233,555 |
| 2022-02-07 | 5,220.71 | 5,318.85 | 5,171.65 | 5,220.71 | 3,943.42 | 348,598 |
| 2022-02-04 | 5,102.95 | 5,191.27 | 5,102.95 | 5,161.83 | 3,898.94 | 194,782 |
| 2022-02-03 | 5,122.58 | 5,201.09 | 5,112.77 | 5,112.77 | 3,861.88 | 284,555 |
| 2022-01-28 | 5,024.45 | 5,102.95 | 5,004.82 | 5,083.33 | 3,839.64 | 176,138 |
| 2022-01-27 | 5,093.14 | 5,142.21 | 5,044.07 | 5,044.07 | 3,809.99 | 283,882 |
| 2022-01-26 | 5,063.70 | 5,122.58 | 5,053.89 | 5,093.14 | 3,847.06 | 159,301 |
| 2022-01-25 | 5,220.71 | 5,220.71 | 5,073.51 | 5,083.33 | 3,839.64 | 337,528 |
| 2022-01-24 | 5,220.71 | 5,259.97 | 5,171.65 | 5,191.27 | 3,921.18 | 228,014 |
| 2022-01-21 | 5,181.46 | 5,240.34 | 5,171.65 | 5,240.34 | 3,958.24 | 222,229 |
| 2022-01-20 | 5,181.46 | 5,230.53 | 5,181.46 | 5,181.46 | 3,913.77 | 186,931 |
| 2022-01-19 | 5,259.97 | 5,259.97 | 5,191.27 | 5,201.09 | 3,928.59 | 231,633 |
| 2022-01-18 | 5,289.41 | 5,299.22 | 5,250.15 | 5,279.59 | 3,987.89 | 114,416 |
| 2022-01-17 | 5,299.22 | 5,309.03 | 5,250.15 | 5,289.41 | 3,995.31 | 280,531 |
| 2022-01-14 | 5,348.29 | 5,358.10 | 5,289.41 | 5,299.22 | 4,002.72 | 263,825 |
| 2022-01-13 | 5,338.47 | 5,348.29 | 5,318.85 | 5,318.85 | 4,017.54 | 171,458 |
| 2022-01-12 | 5,367.91 | 5,377.73 | 5,309.03 | 5,338.47 | 4,032.37 | 273,560 |
| 2022-01-11 | 5,367.91 | 5,387.54 | 5,348.29 | 5,367.91 | 4,054.60 | 167,176 |
| 2022-01-10 | 5,367.91 | 5,387.54 | 5,348.29 | 5,367.91 | 4,054.60 | 166,875 |
| 2022-01-07 | 5,397.35 | 5,407.17 | 5,367.91 | 5,387.54 | 4,069.43 | 138,509 |
| 2022-01-06 | 5,397.35 | 5,397.35 | 5,348.29 | 5,397.35 | 4,076.84 | 200,036 |
| 2022-01-05 | 5,358.10 | 5,397.35 | 5,348.29 | 5,397.35 | 4,076.84 | 252,858 |
| 2022-01-04 | 5,407.17 | 5,426.79 | 5,358.10 | 5,358.10 | 4,047.19 | 386,505 |
| 2022-01-03 | 5,436.61 | 5,446.42 | 5,397.35 | 5,416.98 | 4,091.67 | 216,437 |
| 2021-12-30 | 5,426.79 | 5,456.23 | 5,426.79 | 5,446.42 | 4,113.90 | 174,993 |
| 2021-12-29 | 5,416.98 | 5,466.05 | 5,387.54 | 5,426.79 | 4,099.08 | 354,904 |
| 2021-12-28 | 5,544.55 | 5,564.18 | 5,524.93 | 5,554.37 | 4,077.58 | 524,861 |
| 2021-12-27 | 5,544.55 | 5,544.55 | 5,515.11 | 5,544.55 | 4,070.38 | 298,029 |
| 2021-12-24 | 5,534.74 | 5,544.55 | 5,515.11 | 5,534.74 | 4,063.17 | 200,040 |
| 2021-12-23 | 5,534.74 | 5,534.74 | 5,505.30 | 5,534.74 | 4,063.17 | 196,181 |
| 2021-12-22 | 5,524.93 | 5,534.74 | 5,475.86 | 5,534.74 | 4,063.17 | 207,965 |
| 2021-12-21 | 5,495.49 | 5,524.93 | 5,446.42 | 5,524.93 | 4,055.97 | 301,392 |
| 2021-12-20 | 5,505.30 | 5,505.30 | 5,456.23 | 5,495.49 | 4,034.36 | 282,471 |
| 2021-12-17 | 5,524.93 | 5,524.93 | 5,456.23 | 5,456.23 | 4,005.54 | 203,788 |
| 2021-12-16 | 5,524.93 | 5,534.74 | 5,505.30 | 5,524.93 | 4,055.97 | 163,301 |
| 2021-12-15 | 5,524.93 | 5,524.93 | 5,475.86 | 5,515.11 | 4,048.77 | 105,074 |
| 2021-12-14 | 5,505.30 | 5,534.74 | 5,485.67 | 5,524.93 | 4,055.97 | 260,194 |
| 2021-12-13 | 5,456.23 | 5,515.11 | 5,426.79 | 5,515.11 | 4,048.77 | 207,065 |
| 2021-12-10 | 5,466.05 | 5,466.05 | 5,426.79 | 5,426.79 | 3,983.93 | 146,096 |
| 2021-12-09 | 5,515.11 | 5,515.11 | 5,446.42 | 5,446.42 | 3,998.34 | 299,965 |
| 2021-12-08 | 5,495.49 | 5,524.93 | 5,466.05 | 5,515.11 | 4,048.77 | 210,412 |
| 2021-12-07 | 5,524.93 | 5,524.93 | 5,446.42 | 5,495.49 | 4,034.36 | 193,948 |
| 2021-12-06 | 5,524.93 | 5,524.93 | 5,416.98 | 5,515.11 | 4,048.77 | 364,036 |
| 2021-12-03 | 5,515.11 | 5,544.55 | 5,466.05 | 5,544.55 | 4,070.38 | 251,082 |
| 2021-12-02 | 5,475.86 | 5,515.11 | 5,436.61 | 5,485.67 | 4,027.15 | 209,201 |
| 2021-12-01 | 5,358.10 | 5,485.67 | 5,338.47 | 5,485.67 | 4,027.15 | 373,864 |
| 2021-11-30 | 5,515.11 | 5,515.11 | 5,289.41 | 5,338.47 | 3,919.09 | 974,872 |
| 2021-11-29 | 5,475.86 | 5,515.11 | 5,436.61 | 5,495.49 | 4,034.36 | 357,805 |
| 2021-11-26 | 5,573.99 | 5,573.99 | 5,515.11 | 5,544.55 | 4,070.38 | 197,927 |
| 2021-11-25 | 5,573.99 | 5,593.62 | 5,534.74 | 5,573.99 | 4,091.99 | 220,703 |
| 2021-11-24 | 5,583.81 | 5,593.62 | 5,544.55 | 5,583.81 | 4,099.20 | 137,745 |
| 2021-11-23 | 5,554.37 | 5,593.62 | 5,544.55 | 5,554.37 | 4,077.58 | 121,621 |
| 2021-11-22 | 5,573.99 | 5,593.62 | 5,554.37 | 5,564.18 | 4,084.79 | 153,666 |
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.