Lotte Shopping Co., Ltd. (023530.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 62,500.00 | 63,800.00 | 62,300.00 | 62,900.00 | 62,900.00 | 29,403 |
| 12 Sept 2024 | 63,000.00 | 63,100.00 | 62,100.00 | 62,100.00 | 62,100.00 | 70,370 |
| 11 Sept 2024 | 63,200.00 | 63,400.00 | 62,200.00 | 62,900.00 | 62,900.00 | 38,559 |
| 10 Sept 2024 | 62,800.00 | 64,100.00 | 62,600.00 | 62,800.00 | 62,800.00 | 52,755 |
| 09 Sept 2024 | 62,000.00 | 63,300.00 | 61,400.00 | 63,100.00 | 63,100.00 | 42,386 |
| 06 Sept 2024 | 64,000.00 | 64,100.00 | 62,400.00 | 62,700.00 | 62,700.00 | 42,368 |
| 05 Sept 2024 | 62,100.00 | 64,400.00 | 61,700.00 | 63,600.00 | 63,600.00 | 107,643 |
| 04 Sept 2024 | 62,500.00 | 62,500.00 | 61,600.00 | 61,600.00 | 61,600.00 | 52,279 |
| 03 Sept 2024 | 61,800.00 | 64,000.00 | 61,800.00 | 63,300.00 | 63,300.00 | 79,406 |
| 02 Sept 2024 | 62,300.00 | 62,500.00 | 61,800.00 | 61,900.00 | 61,900.00 | 48,904 |
| 30 Aug 2024 | 61,500.00 | 62,400.00 | 61,100.00 | 62,400.00 | 62,400.00 | 52,965 |
| 29 Aug 2024 | 62,000.00 | 62,000.00 | 61,000.00 | 61,200.00 | 61,200.00 | 27,645 |
| 28 Aug 2024 | 62,500.00 | 62,700.00 | 61,200.00 | 61,600.00 | 61,600.00 | 53,782 |
| 27 Aug 2024 | 61,700.00 | 62,700.00 | 61,200.00 | 62,500.00 | 62,500.00 | 58,598 |
| 26 Aug 2024 | 61,400.00 | 62,000.00 | 61,200.00 | 61,300.00 | 61,300.00 | 36,609 |
| 23 Aug 2024 | 61,100.00 | 61,700.00 | 60,900.00 | 61,300.00 | 61,300.00 | 39,977 |
| 22 Aug 2024 | 61,000.00 | 61,600.00 | 60,500.00 | 61,200.00 | 61,200.00 | 35,899 |
| 21 Aug 2024 | 59,800.00 | 61,000.00 | 59,800.00 | 60,800.00 | 60,800.00 | 48,672 |
| 20 Aug 2024 | 60,700.00 | 60,700.00 | 59,500.00 | 59,800.00 | 59,800.00 | 33,498 |
| 19 Aug 2024 | 59,500.00 | 60,600.00 | 59,500.00 | 60,400.00 | 60,400.00 | 38,051 |
| 16 Aug 2024 | 60,400.00 | 60,800.00 | 59,400.00 | 59,400.00 | 59,400.00 | 47,328 |
| 14 Aug 2024 | 59,900.00 | 60,100.00 | 59,200.00 | 59,900.00 | 59,900.00 | 46,819 |
| 13 Aug 2024 | 59,500.00 | 60,300.00 | 58,900.00 | 59,500.00 | 59,500.00 | 40,599 |
| 12 Aug 2024 | 58,800.00 | 59,900.00 | 58,500.00 | 59,600.00 | 59,600.00 | 37,910 |
| 09 Aug 2024 | 59,300.00 | 59,700.00 | 57,900.00 | 58,400.00 | 58,400.00 | 109,142 |
| 08 Aug 2024 | 60,500.00 | 61,100.00 | 58,600.00 | 58,600.00 | 58,600.00 | 118,255 |
| 07 Aug 2024 | 59,200.00 | 61,700.00 | 58,800.00 | 60,900.00 | 60,900.00 | 66,463 |
| 06 Aug 2024 | 59,800.00 | 60,900.00 | 58,600.00 | 59,600.00 | 59,600.00 | 91,730 |
| 05 Aug 2024 | 63,000.00 | 63,100.00 | 58,100.00 | 58,300.00 | 58,300.00 | 135,869 |
| 02 Aug 2024 | 63,200.00 | 64,100.00 | 62,600.00 | 63,300.00 | 63,300.00 | 85,612 |
| 01 Aug 2024 | 61,800.00 | 64,100.00 | 61,600.00 | 63,700.00 | 63,700.00 | 135,345 |
| 31 July 2024 | 60,200.00 | 62,100.00 | 60,200.00 | 61,800.00 | 61,800.00 | 75,511 |
| 30 July 2024 | 61,000.00 | 61,300.00 | 60,200.00 | 60,200.00 | 60,200.00 | 58,714 |
| 29 July 2024 | 61,400.00 | 61,400.00 | 60,900.00 | 61,400.00 | 61,400.00 | 38,072 |
| 26 July 2024 | 60,500.00 | 61,600.00 | 60,100.00 | 61,200.00 | 61,200.00 | 49,129 |
| 25 July 2024 | 60,400.00 | 60,800.00 | 59,700.00 | 60,000.00 | 60,000.00 | 68,548 |
| 24 July 2024 | 60,400.00 | 61,200.00 | 60,200.00 | 60,600.00 | 60,600.00 | 36,793 |
| 23 July 2024 | 62,000.00 | 62,100.00 | 60,300.00 | 60,500.00 | 60,500.00 | 84,864 |
| 22 July 2024 | 61,900.00 | 62,100.00 | 61,300.00 | 61,900.00 | 61,900.00 | 37,149 |
| 19 July 2024 | 61,800.00 | 62,100.00 | 61,200.00 | 61,800.00 | 61,800.00 | 56,332 |
| 18 July 2024 | 62,300.00 | 62,500.00 | 61,300.00 | 62,300.00 | 62,300.00 | 62,093 |
| 17 July 2024 | 61,400.00 | 62,500.00 | 61,100.00 | 62,200.00 | 62,200.00 | 99,421 |
| 16 July 2024 | 62,400.00 | 62,400.00 | 61,100.00 | 61,200.00 | 61,200.00 | 156,040 |
| 15 July 2024 | 63,000.00 | 63,200.00 | 62,100.00 | 62,400.00 | 62,400.00 | 58,967 |
| 12 July 2024 | 62,500.00 | 63,400.00 | 62,200.00 | 62,900.00 | 62,900.00 | 67,737 |
| 11 July 2024 | 62,400.00 | 62,800.00 | 62,100.00 | 62,200.00 | 62,200.00 | 75,292 |
| 10 July 2024 | 62,500.00 | 62,700.00 | 62,100.00 | 62,200.00 | 62,200.00 | 44,574 |
| 09 July 2024 | 62,800.00 | 63,300.00 | 62,200.00 | 62,600.00 | 62,600.00 | 76,721 |
| 08 July 2024 | 61,800.00 | 62,600.00 | 61,500.00 | 62,400.00 | 62,400.00 | 47,925 |
| 05 July 2024 | 62,600.00 | 63,000.00 | 61,700.00 | 61,800.00 | 61,800.00 | 83,999 |
| 04 July 2024 | 62,400.00 | 63,200.00 | 62,000.00 | 62,400.00 | 62,400.00 | 52,635 |
| 03 July 2024 | 63,000.00 | 63,400.00 | 62,200.00 | 62,200.00 | 62,200.00 | 62,631 |
| 02 July 2024 | 63,700.00 | 63,700.00 | 62,700.00 | 62,800.00 | 62,800.00 | 59,810 |
| 01 July 2024 | 63,500.00 | 64,200.00 | 63,400.00 | 63,900.00 | 63,900.00 | 26,939 |
| 28 June 2024 | 63,400.00 | 64,200.00 | 63,300.00 | 63,500.00 | 63,500.00 | 41,751 |
| 27 June 2024 | 63,300.00 | 63,700.00 | 62,600.00 | 63,000.00 | 63,000.00 | 74,260 |
| 26 June 2024 | 63,900.00 | 64,100.00 | 63,400.00 | 63,700.00 | 63,700.00 | 42,518 |
| 25 June 2024 | 64,600.00 | 64,800.00 | 64,000.00 | 64,200.00 | 64,200.00 | 27,645 |
| 24 June 2024 | 64,900.00 | 65,200.00 | 64,200.00 | 64,300.00 | 64,300.00 | 37,827 |
| 21 June 2024 | 65,300.00 | 65,400.00 | 64,400.00 | 65,400.00 | 65,400.00 | 59,013 |
| 20 June 2024 | 63,800.00 | 65,700.00 | 63,300.00 | 65,100.00 | 65,100.00 | 78,820 |
| 19 June 2024 | 64,000.00 | 64,000.00 | 62,600.00 | 63,600.00 | 63,600.00 | 80,731 |
| 18 June 2024 | 63,900.00 | 64,100.00 | 63,400.00 | 63,600.00 | 63,600.00 | 87,875 |
| 17 June 2024 | 64,500.00 | 64,700.00 | 63,800.00 | 64,000.00 | 64,000.00 | 81,425 |
| 14 June 2024 | 64,100.00 | 65,100.00 | 63,800.00 | 64,800.00 | 64,800.00 | 61,912 |
| 13 June 2024 | 65,300.00 | 65,600.00 | 64,000.00 | 64,000.00 | 64,000.00 | 100,155 |
| 12 June 2024 | 64,300.00 | 65,200.00 | 64,300.00 | 65,200.00 | 65,200.00 | 47,187 |
| 11 June 2024 | 64,300.00 | 64,900.00 | 64,000.00 | 64,400.00 | 64,400.00 | 71,107 |
| 10 June 2024 | 64,500.00 | 64,600.00 | 63,900.00 | 64,100.00 | 64,100.00 | 67,340 |
| 07 June 2024 | 64,600.00 | 65,400.00 | 64,600.00 | 64,900.00 | 64,900.00 | 63,636 |
| 05 June 2024 | 65,200.00 | 65,400.00 | 64,500.00 | 64,600.00 | 64,600.00 | 70,827 |
| 04 June 2024 | 65,800.00 | 65,900.00 | 64,800.00 | 65,000.00 | 65,000.00 | 77,500 |
| 03 June 2024 | 66,200.00 | 66,900.00 | 65,600.00 | 66,100.00 | 66,100.00 | 40,858 |
| 31 May 2024 | 65,500.00 | 66,400.00 | 65,300.00 | 65,900.00 | 65,900.00 | 48,815 |
| 30 May 2024 | 65,100.00 | 65,500.00 | 64,800.00 | 65,000.00 | 65,000.00 | 41,146 |
| 29 May 2024 | 65,500.00 | 65,700.00 | 64,900.00 | 65,600.00 | 65,600.00 | 68,495 |
| 28 May 2024 | 66,300.00 | 66,300.00 | 65,700.00 | 65,900.00 | 65,900.00 | 53,650 |
| 27 May 2024 | 65,900.00 | 67,000.00 | 65,600.00 | 66,300.00 | 66,300.00 | 73,232 |
| 24 May 2024 | 66,000.00 | 66,300.00 | 65,400.00 | 65,800.00 | 65,800.00 | 63,325 |
| 23 May 2024 | 67,400.00 | 67,800.00 | 66,300.00 | 66,400.00 | 66,400.00 | 75,935 |
| 22 May 2024 | 67,100.00 | 68,000.00 | 66,700.00 | 67,400.00 | 67,400.00 | 42,843 |
| 21 May 2024 | 67,900.00 | 68,200.00 | 67,000.00 | 67,100.00 | 67,100.00 | 57,903 |
| 20 May 2024 | 69,000.00 | 69,400.00 | 68,000.00 | 68,100.00 | 68,100.00 | 57,711 |
| 17 May 2024 | 69,100.00 | 69,800.00 | 68,800.00 | 69,100.00 | 69,100.00 | 33,757 |
| 16 May 2024 | 70,400.00 | 70,800.00 | 68,800.00 | 69,200.00 | 69,200.00 | 67,720 |
| 14 May 2024 | 70,300.00 | 70,300.00 | 69,000.00 | 69,400.00 | 69,400.00 | 48,786 |
| 13 May 2024 | 70,300.00 | 70,500.00 | 69,500.00 | 69,800.00 | 69,800.00 | 31,987 |
| 10 May 2024 | 71,300.00 | 71,300.00 | 69,700.00 | 70,300.00 | 70,300.00 | 44,530 |
| 09 May 2024 | 71,100.00 | 71,500.00 | 70,600.00 | 70,700.00 | 70,700.00 | 55,171 |
| 08 May 2024 | 70,000.00 | 71,300.00 | 69,700.00 | 71,300.00 | 71,300.00 | 57,521 |
| 07 May 2024 | 70,400.00 | 70,500.00 | 69,600.00 | 70,000.00 | 70,000.00 | 29,411 |
| 03 May 2024 | 70,200.00 | 70,200.00 | 69,600.00 | 69,700.00 | 69,700.00 | 28,644 |
| 02 May 2024 | 68,800.00 | 70,200.00 | 68,800.00 | 69,700.00 | 69,700.00 | 22,740 |
| 30 Apr 2024 | 70,100.00 | 70,300.00 | 69,300.00 | 69,700.00 | 69,700.00 | 30,582 |
| 29 Apr 2024 | 69,100.00 | 70,300.00 | 68,700.00 | 69,800.00 | 69,800.00 | 43,120 |
| 26 Apr 2024 | 68,400.00 | 69,200.00 | 67,200.00 | 68,600.00 | 68,600.00 | 35,557 |
| 25 Apr 2024 | 66,800.00 | 69,800.00 | 66,300.00 | 68,200.00 | 68,200.00 | 82,439 |
| 24 Apr 2024 | 67,900.00 | 67,900.00 | 66,600.00 | 66,800.00 | 66,800.00 | 34,793 |
| 23 Apr 2024 | 66,900.00 | 67,900.00 | 66,400.00 | 67,600.00 | 67,600.00 | 39,944 |
| 22 Apr 2024 | 65,200.00 | 66,900.00 | 64,800.00 | 66,900.00 | 66,900.00 | 51,782 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.