Lotte Shopping Co., Ltd. (023530.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 65,000.00 | 65,200.00 | 63,900.00 | 64,500.00 | 64,500.00 | 57,848 |
| Apr 18, 2024 | 65,000.00 | 65,700.00 | 64,900.00 | 65,400.00 | 65,400.00 | 42,573 |
| Apr 17, 2024 | 65,400.00 | 66,700.00 | 64,800.00 | 65,000.00 | 65,000.00 | 65,911 |
| Apr 16, 2024 | 67,000.00 | 67,200.00 | 64,500.00 | 65,300.00 | 65,300.00 | 189,973 |
| Apr 15, 2024 | 67,300.00 | 68,100.00 | 67,000.00 | 67,300.00 | 67,300.00 | 53,552 |
| Apr 12, 2024 | 70,300.00 | 70,700.00 | 67,500.00 | 68,000.00 | 68,000.00 | 128,914 |
| Apr 11, 2024 | 70,600.00 | 71,300.00 | 70,000.00 | 70,500.00 | 70,500.00 | 44,552 |
| Apr 09, 2024 | 71,500.00 | 72,700.00 | 70,100.00 | 71,200.00 | 71,200.00 | 39,853 |
| Apr 08, 2024 | 71,400.00 | 71,900.00 | 70,700.00 | 71,100.00 | 71,100.00 | 41,409 |
| Apr 05, 2024 | 71,100.00 | 72,000.00 | 70,900.00 | 71,300.00 | 71,300.00 | 21,460 |
| Apr 04, 2024 | 72,700.00 | 72,800.00 | 71,300.00 | 71,500.00 | 71,500.00 | 40,040 |
| Apr 03, 2024 | 73,000.00 | 73,300.00 | 72,000.00 | 72,000.00 | 72,000.00 | 56,703 |
| Apr 02, 2024 | 73,900.00 | 74,200.00 | 72,800.00 | 72,900.00 | 72,900.00 | 44,133 |
| Apr 01, 2024 | 72,700.00 | 75,100.00 | 72,400.00 | 74,400.00 | 74,400.00 | 65,670 |
| Mar 29, 2024 | 74,000.00 | 74,200.00 | 72,200.00 | 72,200.00 | 72,200.00 | 35,158 |
| Mar 28, 2024 | 73,500.00 | 74,100.00 | 73,100.00 | 73,600.00 | 73,600.00 | 27,470 |
| Mar 27, 2024 | 73,500.00 | 74,400.00 | 73,300.00 | 73,500.00 | 73,500.00 | 36,892 |
| Mar 26, 2024 | 73,400.00 | 74,200.00 | 73,100.00 | 73,800.00 | 73,800.00 | 37,701 |
| Mar 25, 2024 | 74,300.00 | 74,400.00 | 72,200.00 | 72,900.00 | 72,900.00 | 71,120 |
| Mar 22, 2024 | 73,500.00 | 74,800.00 | 73,500.00 | 74,200.00 | 74,200.00 | 39,253 |
| Mar 21, 2024 | 74,100.00 | 74,400.00 | 72,800.00 | 74,000.00 | 74,000.00 | 58,849 |
| Mar 20, 2024 | 73,300.00 | 74,000.00 | 72,900.00 | 73,300.00 | 73,300.00 | 40,183 |
| Mar 19, 2024 | 72,700.00 | 74,200.00 | 72,700.00 | 73,300.00 | 73,300.00 | 36,280 |
| Mar 18, 2024 | 73,800.00 | 74,000.00 | 72,600.00 | 72,900.00 | 72,900.00 | 42,556 |
| Mar 15, 2024 | 72,500.00 | 74,000.00 | 71,800.00 | 73,600.00 | 73,600.00 | 75,425 |
| Mar 14, 2024 | 72,600.00 | 73,400.00 | 72,500.00 | 72,500.00 | 72,500.00 | 103,724 |
| Mar 13, 2024 | 74,200.00 | 74,200.00 | 71,500.00 | 72,600.00 | 72,600.00 | 120,824 |
| Mar 12, 2024 | 76,000.00 | 76,000.00 | 73,500.00 | 74,000.00 | 74,000.00 | 79,844 |
| Mar 11, 2024 | 75,100.00 | 75,800.00 | 75,000.00 | 75,600.00 | 75,600.00 | 33,083 |
| Mar 08, 2024 | 76,500.00 | 76,900.00 | 75,200.00 | 75,700.00 | 75,700.00 | 28,800 |
| Mar 07, 2024 | 75,900.00 | 76,400.00 | 74,500.00 | 75,300.00 | 75,300.00 | 50,335 |
| Mar 06, 2024 | 76,500.00 | 77,200.00 | 75,700.00 | 75,900.00 | 75,900.00 | 29,854 |
| Mar 05, 2024 | 76,300.00 | 77,700.00 | 76,300.00 | 76,800.00 | 76,800.00 | 23,353 |
| Mar 04, 2024 | 78,300.00 | 78,800.00 | 76,600.00 | 77,000.00 | 77,000.00 | 44,144 |
| Feb 29, 2024 | 77,100.00 | 78,400.00 | 76,900.00 | 77,600.00 | 77,600.00 | 48,863 |
| Feb 28, 2024 | 77,300.00 | 77,900.00 | 76,300.00 | 77,500.00 | 77,500.00 | 46,599 |
| Feb 27, 2024 | 76,300.00 | 78,600.00 | 75,700.00 | 76,600.00 | 76,600.00 | 57,697 |
| Feb 26, 2024 | 80,300.00 | 80,400.00 | 75,600.00 | 76,000.00 | 76,000.00 | 152,283 |
| Feb 23, 2024 | 80,400.00 | 80,700.00 | 79,200.00 | 80,000.00 | 80,000.00 | 45,976 |
| Feb 22, 2024 | 81,700.00 | 81,900.00 | 79,800.00 | 80,100.00 | 80,100.00 | 76,463 |
| Feb 21, 2024 | 83,300.00 | 83,900.00 | 80,700.00 | 81,100.00 | 81,100.00 | 84,527 |
| Feb 20, 2024 | 84,700.00 | 84,900.00 | 82,200.00 | 82,700.00 | 82,700.00 | 53,275 |
| Feb 19, 2024 | 82,900.00 | 86,500.00 | 81,100.00 | 85,000.00 | 85,000.00 | 79,493 |
| Feb 16, 2024 | 81,000.00 | 83,500.00 | 80,200.00 | 82,900.00 | 82,900.00 | 97,506 |
| Feb 15, 2024 | 84,000.00 | 84,100.00 | 79,900.00 | 80,300.00 | 80,300.00 | 114,427 |
| Feb 14, 2024 | 82,800.00 | 83,700.00 | 81,600.00 | 82,400.00 | 82,400.00 | 88,408 |
| Feb 13, 2024 | 90,800.00 | 92,100.00 | 82,700.00 | 83,200.00 | 83,200.00 | 238,970 |
| Feb 08, 2024 | 91,200.00 | 92,000.00 | 89,100.00 | 90,100.00 | 90,100.00 | 95,283 |
| Feb 07, 2024 | 86,900.00 | 91,700.00 | 86,600.00 | 91,100.00 | 91,100.00 | 204,146 |
| Feb 06, 2024 | 86,000.00 | 88,900.00 | 85,900.00 | 87,400.00 | 87,400.00 | 127,664 |
| Feb 05, 2024 | 86,400.00 | 87,800.00 | 84,500.00 | 87,100.00 | 87,100.00 | 114,070 |
| Feb 02, 2024 | 86,400.00 | 87,800.00 | 83,500.00 | 86,200.00 | 86,200.00 | 176,540 |
| Feb 01, 2024 | 81,200.00 | 86,500.00 | 81,200.00 | 86,000.00 | 86,000.00 | 242,198 |
| Jan 31, 2024 | 79,900.00 | 82,400.00 | 79,000.00 | 82,200.00 | 82,200.00 | 146,342 |
| Jan 30, 2024 | 79,200.00 | 81,300.00 | 78,200.00 | 79,900.00 | 79,900.00 | 166,975 |
| Jan 29, 2024 | 73,800.00 | 80,100.00 | 72,800.00 | 79,400.00 | 79,400.00 | 293,263 |
| Jan 26, 2024 | 73,200.00 | 74,000.00 | 72,300.00 | 73,100.00 | 73,100.00 | 30,615 |
| Jan 25, 2024 | 72,200.00 | 73,700.00 | 72,000.00 | 73,300.00 | 73,300.00 | 55,025 |
| Jan 24, 2024 | 72,100.00 | 73,000.00 | 71,200.00 | 72,200.00 | 72,200.00 | 61,774 |
| Jan 23, 2024 | 71,800.00 | 73,300.00 | 71,100.00 | 72,500.00 | 72,500.00 | 105,035 |
| Jan 22, 2024 | 68,500.00 | 72,200.00 | 68,000.00 | 71,800.00 | 71,800.00 | 113,889 |
| Jan 19, 2024 | 69,500.00 | 69,500.00 | 68,600.00 | 68,800.00 | 68,800.00 | 34,661 |
| Jan 18, 2024 | 67,700.00 | 69,300.00 | 67,600.00 | 68,800.00 | 68,800.00 | 59,490 |
| Jan 17, 2024 | 69,500.00 | 69,500.00 | 67,500.00 | 67,700.00 | 67,700.00 | 67,863 |
| Jan 16, 2024 | 69,600.00 | 70,400.00 | 69,200.00 | 69,700.00 | 69,700.00 | 24,142 |
| Jan 15, 2024 | 70,000.00 | 70,300.00 | 69,100.00 | 70,300.00 | 70,300.00 | 3,416 |
| Jan 12, 2024 | 69,300.00 | 69,800.00 | 68,700.00 | 69,800.00 | 69,800.00 | 39,193 |
| Jan 11, 2024 | 69,100.00 | 69,700.00 | 69,000.00 | 69,000.00 | 69,000.00 | 47,161 |
| Jan 10, 2024 | 70,500.00 | 71,000.00 | 68,700.00 | 68,900.00 | 68,900.00 | 104,077 |
| Jan 09, 2024 | 70,700.00 | 71,000.00 | 70,000.00 | 71,000.00 | 71,000.00 | 37,600 |
| Jan 08, 2024 | 71,200.00 | 71,600.00 | 70,400.00 | 70,400.00 | 70,400.00 | 43,784 |
| Jan 05, 2024 | 73,100.00 | 73,300.00 | 70,300.00 | 70,600.00 | 70,600.00 | 108,800 |
| Jan 04, 2024 | 73,300.00 | 73,700.00 | 72,700.00 | 73,700.00 | 73,700.00 | 49,876 |
| Jan 03, 2024 | 74,500.00 | 74,500.00 | 73,400.00 | 73,600.00 | 73,600.00 | 45,245 |
| Jan 02, 2024 | 75,000.00 | 75,100.00 | 73,800.00 | 74,200.00 | 74,200.00 | 48,499 |
| Dec 28, 2023 | 75,600.00 | 75,900.00 | 74,600.00 | 75,000.00 | 75,000.00 | 77,013 |
| Dec 27, 2023 | 79,400.00 | 79,400.00 | 75,300.00 | 75,600.00 | 75,600.00 | 159,941 |
| Dec 27, 2023 | 3800 Dividend | |||||
| Dec 26, 2023 | 79,200.00 | 81,500.00 | 78,900.00 | 81,000.00 | 77,200.00 | 128,689 |
| Dec 22, 2023 | 79,300.00 | 79,500.00 | 78,600.00 | 78,800.00 | 75,103.21 | 29,935 |
| Dec 21, 2023 | 78,600.00 | 79,100.00 | 77,800.00 | 79,000.00 | 75,293.83 | 20,890 |
| Dec 20, 2023 | 78,600.00 | 79,300.00 | 78,100.00 | 79,100.00 | 75,389.14 | 62,333 |
| Dec 19, 2023 | 77,800.00 | 78,500.00 | 77,500.00 | 77,900.00 | 74,245.43 | 31,298 |
| Dec 18, 2023 | 77,900.00 | 78,500.00 | 77,400.00 | 77,700.00 | 74,054.81 | 37,596 |
| Dec 15, 2023 | 77,300.00 | 78,500.00 | 77,100.00 | 77,900.00 | 74,245.43 | 51,163 |
| Dec 14, 2023 | 77,600.00 | 77,600.00 | 76,900.00 | 77,300.00 | 73,673.58 | 67,920 |
| Dec 13, 2023 | 77,400.00 | 77,400.00 | 76,900.00 | 77,100.00 | 73,482.96 | 29,021 |
| Dec 12, 2023 | 77,500.00 | 77,600.00 | 76,900.00 | 76,900.00 | 73,292.34 | 31,717 |
| Dec 11, 2023 | 77,200.00 | 77,500.00 | 76,800.00 | 77,100.00 | 73,482.96 | 28,522 |
| Dec 08, 2023 | 77,000.00 | 77,200.00 | 75,900.00 | 76,900.00 | 73,292.34 | 30,742 |
| Dec 07, 2023 | 76,500.00 | 76,800.00 | 75,500.00 | 76,300.00 | 72,720.49 | 32,386 |
| Dec 06, 2023 | 76,800.00 | 77,400.00 | 76,600.00 | 77,100.00 | 73,482.96 | 20,401 |
| Dec 05, 2023 | 76,400.00 | 77,400.00 | 76,200.00 | 76,800.00 | 73,197.04 | 31,758 |
| Dec 04, 2023 | 77,400.00 | 77,500.00 | 76,000.00 | 76,900.00 | 73,292.34 | 32,695 |
| Dec 01, 2023 | 76,200.00 | 77,100.00 | 76,100.00 | 76,900.00 | 73,292.34 | 33,159 |
| Nov 30, 2023 | 77,500.00 | 77,600.00 | 76,300.00 | 76,500.00 | 72,911.11 | 49,671 |
| Nov 29, 2023 | 78,300.00 | 78,300.00 | 76,500.00 | 76,800.00 | 73,197.04 | 67,288 |
| Nov 28, 2023 | 80,900.00 | 80,900.00 | 78,500.00 | 78,500.00 | 74,817.29 | 51,207 |
| Nov 27, 2023 | 79,200.00 | 80,800.00 | 79,000.00 | 80,700.00 | 76,914.08 | 52,351 |
| Nov 24, 2023 | 79,900.00 | 79,900.00 | 78,500.00 | 79,200.00 | 75,484.45 | 22,365 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.