Australia markets close in 5 hours 53 minutes

Lotte Shopping Co., Ltd. (023530.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
65,400.00+400.00 (+0.62%)
As of 03:30PM KST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.000.000.0065,400.0065,400.00-
17 Apr 202465,400.0066,700.0064,800.0065,000.0065,000.0065,911
16 Apr 202467,000.0067,200.0064,500.0065,300.0065,300.00189,973
15 Apr 202467,300.0068,100.0067,000.0067,300.0067,300.0053,552
12 Apr 202470,300.0070,700.0067,500.0068,000.0068,000.00128,914
11 Apr 202470,600.0071,300.0070,000.0070,500.0070,500.0044,552
09 Apr 202471,500.0072,700.0070,100.0071,200.0071,200.0039,853
08 Apr 202471,400.0071,900.0070,700.0071,100.0071,100.0041,409
05 Apr 202471,100.0072,000.0070,900.0071,300.0071,300.0021,460
04 Apr 202472,700.0072,800.0071,300.0071,500.0071,500.0040,040
03 Apr 202473,000.0073,300.0072,000.0072,000.0072,000.0056,703
02 Apr 202473,900.0074,200.0072,800.0072,900.0072,900.0044,133
01 Apr 202472,700.0075,100.0072,400.0074,400.0074,400.0065,670
29 Mar 202474,000.0074,200.0072,200.0072,200.0072,200.0035,158
28 Mar 202473,500.0074,100.0073,100.0073,600.0073,600.0027,470
27 Mar 202473,500.0074,400.0073,300.0073,500.0073,500.0036,892
26 Mar 202473,400.0074,200.0073,100.0073,800.0073,800.0037,701
25 Mar 202474,300.0074,400.0072,200.0072,900.0072,900.0071,120
22 Mar 202473,500.0074,800.0073,500.0074,200.0074,200.0039,253
21 Mar 202474,100.0074,400.0072,800.0074,000.0074,000.0058,849
20 Mar 202473,300.0074,000.0072,900.0073,300.0073,300.0040,183
19 Mar 202472,700.0074,200.0072,700.0073,300.0073,300.0036,280
18 Mar 202473,800.0074,000.0072,600.0072,900.0072,900.0042,556
15 Mar 202472,500.0074,000.0071,800.0073,600.0073,600.0075,425
14 Mar 202472,600.0073,400.0072,500.0072,500.0072,500.00103,724
13 Mar 202474,200.0074,200.0071,500.0072,600.0072,600.00120,824
12 Mar 202476,000.0076,000.0073,500.0074,000.0074,000.0079,844
11 Mar 202475,100.0075,800.0075,000.0075,600.0075,600.0033,083
08 Mar 202476,500.0076,900.0075,200.0075,700.0075,700.0028,800
07 Mar 202475,900.0076,400.0074,500.0075,300.0075,300.0050,335
06 Mar 202476,500.0077,200.0075,700.0075,900.0075,900.0029,854
05 Mar 202476,300.0077,700.0076,300.0076,800.0076,800.0023,353
04 Mar 202478,300.0078,800.0076,600.0077,000.0077,000.0044,144
29 Feb 202477,100.0078,400.0076,900.0077,600.0077,600.0048,863
28 Feb 202477,300.0077,900.0076,300.0077,500.0077,500.0046,599
27 Feb 202476,300.0078,600.0075,700.0076,600.0076,600.0057,697
26 Feb 202480,300.0080,400.0075,600.0076,000.0076,000.00152,283
23 Feb 202480,400.0080,700.0079,200.0080,000.0080,000.0045,976
22 Feb 202481,700.0081,900.0079,800.0080,100.0080,100.0076,463
21 Feb 202483,300.0083,900.0080,700.0081,100.0081,100.0084,527
20 Feb 202484,700.0084,900.0082,200.0082,700.0082,700.0053,275
19 Feb 202482,900.0086,500.0081,100.0085,000.0085,000.0079,493
16 Feb 202481,000.0083,500.0080,200.0082,900.0082,900.0097,506
15 Feb 202484,000.0084,100.0079,900.0080,300.0080,300.00114,427
14 Feb 202482,800.0083,700.0081,600.0082,400.0082,400.0088,408
13 Feb 202490,800.0092,100.0082,700.0083,200.0083,200.00238,970
08 Feb 202491,200.0092,000.0089,100.0090,100.0090,100.0095,283
07 Feb 202486,900.0091,700.0086,600.0091,100.0091,100.00204,146
06 Feb 202486,000.0088,900.0085,900.0087,400.0087,400.00127,664
05 Feb 202486,400.0087,800.0084,500.0087,100.0087,100.00114,070
02 Feb 202486,400.0087,800.0083,500.0086,200.0086,200.00176,540
01 Feb 202481,200.0086,500.0081,200.0086,000.0086,000.00242,198
31 Jan 202479,900.0082,400.0079,000.0082,200.0082,200.00146,342
30 Jan 202479,200.0081,300.0078,200.0079,900.0079,900.00166,975
29 Jan 202473,800.0080,100.0072,800.0079,400.0079,400.00293,263
26 Jan 202473,200.0074,000.0072,300.0073,100.0073,100.0030,615
25 Jan 202472,200.0073,700.0072,000.0073,300.0073,300.0055,025
24 Jan 202472,100.0073,000.0071,200.0072,200.0072,200.0061,774
23 Jan 202471,800.0073,300.0071,100.0072,500.0072,500.00105,035
22 Jan 202468,500.0072,200.0068,000.0071,800.0071,800.00113,889
19 Jan 202469,500.0069,500.0068,600.0068,800.0068,800.0034,661
18 Jan 202467,700.0069,300.0067,600.0068,800.0068,800.0059,490
17 Jan 202469,500.0069,500.0067,500.0067,700.0067,700.0067,863
16 Jan 202469,600.0070,400.0069,200.0069,700.0069,700.0024,142
15 Jan 202470,000.0070,300.0069,100.0070,300.0070,300.003,416
12 Jan 202469,300.0069,800.0068,700.0069,800.0069,800.0039,193
11 Jan 202469,100.0069,700.0069,000.0069,000.0069,000.0047,161
10 Jan 202470,500.0071,000.0068,700.0068,900.0068,900.00104,077
09 Jan 202470,700.0071,000.0070,000.0071,000.0071,000.0037,600
08 Jan 202471,200.0071,600.0070,400.0070,400.0070,400.0043,784
05 Jan 202473,100.0073,300.0070,300.0070,600.0070,600.00108,800
04 Jan 202473,300.0073,700.0072,700.0073,700.0073,700.0049,876
03 Jan 202474,500.0074,500.0073,400.0073,600.0073,600.0045,245
02 Jan 202475,000.0075,100.0073,800.0074,200.0074,200.0048,499
28 Dec 202375,600.0075,900.0074,600.0075,000.0075,000.0077,013
27 Dec 202379,400.0079,400.0075,300.0075,600.0075,600.00159,941
27 Dec 20233800 Dividend
26 Dec 202379,200.0081,500.0078,900.0081,000.0077,200.00128,689
22 Dec 202379,300.0079,500.0078,600.0078,800.0075,103.2129,935
21 Dec 202378,600.0079,100.0077,800.0079,000.0075,293.8320,890
20 Dec 202378,600.0079,300.0078,100.0079,100.0075,389.1462,333
19 Dec 202377,800.0078,500.0077,500.0077,900.0074,245.4331,298
18 Dec 202377,900.0078,500.0077,400.0077,700.0074,054.8137,596
15 Dec 202377,300.0078,500.0077,100.0077,900.0074,245.4351,163
14 Dec 202377,600.0077,600.0076,900.0077,300.0073,673.5867,920
13 Dec 202377,400.0077,400.0076,900.0077,100.0073,482.9629,021
12 Dec 202377,500.0077,600.0076,900.0076,900.0073,292.3431,717
11 Dec 202377,200.0077,500.0076,800.0077,100.0073,482.9628,522
08 Dec 202377,000.0077,200.0075,900.0076,900.0073,292.3430,742
07 Dec 202376,500.0076,800.0075,500.0076,300.0072,720.4932,386
06 Dec 202376,800.0077,400.0076,600.0077,100.0073,482.9620,401
05 Dec 202376,400.0077,400.0076,200.0076,800.0073,197.0431,758
04 Dec 202377,400.0077,500.0076,000.0076,900.0073,292.3432,695
01 Dec 202376,200.0077,100.0076,100.0076,900.0073,292.3433,159
30 Nov 202377,500.0077,600.0076,300.0076,500.0072,911.1149,671
29 Nov 202378,300.0078,300.0076,500.0076,800.0073,197.0467,288
28 Nov 202380,900.0080,900.0078,500.0078,500.0074,817.2951,207
27 Nov 202379,200.0080,800.0079,000.0080,700.0076,914.0852,351
24 Nov 202379,900.0079,900.0078,500.0079,200.0075,484.4522,365
23 Nov 202379,400.0080,000.0078,900.0079,600.0075,865.6826,135
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...