Lotte Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3,420.00 | 3,475.00 | 3,360.00 | 3,415.00 | 3,009.58 | 285,001 |
| 2024-10-25 | 3,530.00 | 3,535.00 | 3,470.00 | 3,475.00 | 3,062.45 | 233,170 |
| 2024-10-24 | 3,540.00 | 3,540.00 | 3,500.00 | 3,530.00 | 3,110.92 | 255,233 |
| 2024-10-23 | 3,510.00 | 3,595.00 | 3,505.00 | 3,535.00 | 3,115.33 | 200,050 |
| 2024-10-22 | 3,585.00 | 3,585.00 | 3,520.00 | 3,520.00 | 3,102.11 | 241,747 |
| 2024-10-21 | 3,620.00 | 3,620.00 | 3,575.00 | 3,575.00 | 3,150.58 | 144,208 |
| 2024-10-18 | 3,580.00 | 3,620.00 | 3,580.00 | 3,620.00 | 3,190.24 | 279,372 |
| 2024-10-17 | 3,605.00 | 3,610.00 | 3,575.00 | 3,610.00 | 3,181.43 | 259,720 |
| 2024-10-16 | 3,620.00 | 3,620.00 | 3,580.00 | 3,580.00 | 3,154.99 | 207,805 |
| 2024-10-15 | 3,615.00 | 3,615.00 | 3,590.00 | 3,610.00 | 3,181.43 | 206,842 |
| 2024-10-14 | 3,560.00 | 3,625.00 | 3,560.00 | 3,585.00 | 3,159.40 | 189,018 |
| 2024-10-11 | 3,560.00 | 3,600.00 | 3,545.00 | 3,590.00 | 3,163.80 | 256,128 |
| 2024-10-10 | 3,495.00 | 3,560.00 | 3,470.00 | 3,550.00 | 3,128.55 | 183,485 |
| 2024-10-08 | 3,510.00 | 3,550.00 | 3,450.00 | 3,450.00 | 3,040.42 | 505,213 |
| 2024-10-07 | 3,515.00 | 3,545.00 | 3,455.00 | 3,510.00 | 3,093.30 | 395,961 |
| 2024-10-04 | 3,530.00 | 3,570.00 | 3,475.00 | 3,515.00 | 3,097.71 | 534,963 |
| 2024-10-02 | 3,530.00 | 3,595.00 | 3,520.00 | 3,560.00 | 3,137.36 | 471,157 |
| 2024-09-30 | 3,650.00 | 3,685.00 | 3,550.00 | 3,550.00 | 3,128.55 | 537,714 |
| 2024-09-27 | 3,685.00 | 3,730.00 | 3,635.00 | 3,680.00 | 3,243.12 | 399,222 |
| 2024-09-26 | 3,615.00 | 3,715.00 | 3,615.00 | 3,685.00 | 3,247.52 | 564,583 |
| 2024-09-25 | 3,630.00 | 3,660.00 | 3,505.00 | 3,605.00 | 3,177.02 | 2,486,876 |
| 2024-09-24 | 3,670.20 | 3,729.08 | 3,542.63 | 3,557.35 | 3,135.03 | 1,708,921 |
| 2024-09-23 | 3,729.08 | 3,768.33 | 3,665.29 | 3,670.20 | 3,234.48 | 438,721 |
| 2024-09-20 | 3,871.37 | 3,871.37 | 3,729.08 | 3,738.89 | 3,295.02 | 684,476 |
| 2024-09-19 | 3,768.33 | 3,861.56 | 3,768.33 | 3,851.75 | 3,394.48 | 379,827 |
| 2024-09-13 | 3,748.71 | 3,773.24 | 3,724.17 | 3,768.33 | 3,320.96 | 170,549 |
| 2024-09-12 | 3,768.33 | 3,768.33 | 3,670.20 | 3,738.89 | 3,295.02 | 744,827 |
| 2024-09-11 | 3,792.87 | 3,817.40 | 3,753.61 | 3,802.68 | 3,351.23 | 301,504 |
| 2024-09-10 | 3,670.20 | 3,837.03 | 3,670.20 | 3,797.77 | 3,346.91 | 473,256 |
| 2024-09-09 | 3,714.36 | 3,714.36 | 3,670.20 | 3,684.92 | 3,247.45 | 220,100 |
| 2024-09-06 | 3,689.83 | 3,733.99 | 3,665.29 | 3,719.27 | 3,277.72 | 438,859 |
| 2024-09-05 | 3,812.49 | 3,827.21 | 3,694.73 | 3,699.64 | 3,260.43 | 476,234 |
| 2024-09-04 | 3,797.77 | 3,827.21 | 3,768.33 | 3,807.59 | 3,355.56 | 364,681 |
| 2024-09-03 | 3,832.12 | 3,891.00 | 3,822.31 | 3,856.65 | 3,398.80 | 271,517 |
| 2024-09-02 | 3,900.81 | 3,900.81 | 3,787.96 | 3,851.75 | 3,394.48 | 193,963 |
| 2024-08-30 | 3,837.03 | 3,881.19 | 3,837.03 | 3,876.28 | 3,416.10 | 296,891 |
| 2024-08-29 | 3,812.49 | 3,876.28 | 3,812.49 | 3,866.47 | 3,407.45 | 256,455 |
| 2024-08-28 | 3,792.87 | 3,871.37 | 3,763.43 | 3,851.75 | 3,394.48 | 352,463 |
| 2024-08-27 | 3,910.63 | 3,910.63 | 3,773.24 | 3,797.77 | 3,346.91 | 443,234 |
| 2024-08-26 | 3,871.37 | 3,954.79 | 3,861.56 | 3,905.72 | 3,442.04 | 371,698 |
| 2024-08-23 | 3,871.37 | 3,895.91 | 3,827.21 | 3,871.37 | 3,411.77 | 122,820 |
| 2024-08-22 | 3,851.75 | 3,881.19 | 3,797.77 | 3,871.37 | 3,411.77 | 326,267 |
| 2024-08-21 | 3,861.56 | 3,886.09 | 3,787.96 | 3,876.28 | 3,416.10 | 358,455 |
| 2024-08-20 | 3,920.44 | 3,920.44 | 3,861.56 | 3,891.00 | 3,429.07 | 297,941 |
| 2024-08-19 | 3,964.60 | 3,964.60 | 3,802.68 | 3,891.00 | 3,429.07 | 410,195 |
| 2024-08-16 | 3,949.88 | 3,979.32 | 3,930.25 | 3,954.79 | 3,485.28 | 392,420 |
| 2024-08-14 | 3,930.25 | 3,954.79 | 3,891.00 | 3,949.88 | 3,480.96 | 406,405 |
| 2024-08-13 | 3,930.25 | 3,964.60 | 3,866.47 | 3,905.72 | 3,442.04 | 550,520 |
| 2024-08-12 | 3,753.61 | 3,974.41 | 3,753.61 | 3,964.60 | 3,493.93 | 1,072,657 |
| 2024-08-09 | 3,675.11 | 3,783.05 | 3,675.11 | 3,773.24 | 3,325.29 | 441,593 |
| 2024-08-08 | 3,783.05 | 3,787.96 | 3,626.04 | 3,670.20 | 3,234.48 | 482,503 |
| 2024-08-07 | 3,694.73 | 3,812.49 | 3,680.01 | 3,783.05 | 3,333.94 | 478,491 |
| 2024-08-06 | 3,591.69 | 3,724.17 | 3,591.69 | 3,714.36 | 3,273.40 | 561,729 |
| 2024-08-05 | 3,733.99 | 3,733.99 | 3,523.00 | 3,581.88 | 3,156.65 | 1,105,167 |
| 2024-08-02 | 3,797.77 | 3,866.47 | 3,768.33 | 3,778.15 | 3,329.61 | 726,760 |
| 2024-08-01 | 3,753.61 | 3,822.31 | 3,724.17 | 3,822.31 | 3,368.53 | 718,059 |
| 2024-07-31 | 3,660.39 | 3,792.87 | 3,660.39 | 3,729.08 | 3,286.37 | 966,046 |
| 2024-07-30 | 3,601.51 | 3,680.01 | 3,567.16 | 3,660.39 | 3,225.83 | 565,028 |
| 2024-07-29 | 3,527.91 | 3,601.51 | 3,513.19 | 3,601.51 | 3,173.94 | 352,536 |
| 2024-07-26 | 3,508.28 | 3,552.44 | 3,493.56 | 3,527.91 | 3,109.08 | 262,535 |
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.