Lotte Shopping Co., Ltd. (023530.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2023 | 77,200.00 | 77,500.00 | 76,800.00 | 77,100.00 | 77,100.00 | 30,251 |
| 08 Dec 2023 | 77,000.00 | 77,200.00 | 75,900.00 | 76,900.00 | 76,900.00 | 30,742 |
| 07 Dec 2023 | 76,500.00 | 76,800.00 | 75,500.00 | 76,300.00 | 76,300.00 | 32,386 |
| 06 Dec 2023 | 76,800.00 | 77,400.00 | 76,600.00 | 77,100.00 | 77,100.00 | 20,401 |
| 05 Dec 2023 | 76,400.00 | 77,400.00 | 76,200.00 | 76,800.00 | 76,800.00 | 31,758 |
| 04 Dec 2023 | 77,400.00 | 77,500.00 | 76,000.00 | 76,900.00 | 76,900.00 | 32,695 |
| 01 Dec 2023 | 76,200.00 | 77,100.00 | 76,100.00 | 76,900.00 | 76,900.00 | 33,159 |
| 30 Nov 2023 | 77,500.00 | 77,600.00 | 76,300.00 | 76,500.00 | 76,500.00 | 49,671 |
| 29 Nov 2023 | 78,300.00 | 78,300.00 | 76,500.00 | 76,800.00 | 76,800.00 | 67,288 |
| 28 Nov 2023 | 80,900.00 | 80,900.00 | 78,500.00 | 78,500.00 | 78,500.00 | 51,207 |
| 27 Nov 2023 | 79,200.00 | 80,800.00 | 79,000.00 | 80,700.00 | 80,700.00 | 52,351 |
| 24 Nov 2023 | 79,900.00 | 79,900.00 | 78,500.00 | 79,200.00 | 79,200.00 | 22,365 |
| 23 Nov 2023 | 79,400.00 | 80,000.00 | 78,900.00 | 79,600.00 | 79,600.00 | 26,135 |
| 22 Nov 2023 | 79,700.00 | 80,200.00 | 79,400.00 | 79,700.00 | 79,700.00 | 13,591 |
| 21 Nov 2023 | 79,900.00 | 80,300.00 | 79,200.00 | 80,100.00 | 80,100.00 | 36,668 |
| 20 Nov 2023 | 79,000.00 | 79,700.00 | 78,400.00 | 79,200.00 | 79,200.00 | 25,173 |
| 17 Nov 2023 | 79,400.00 | 79,700.00 | 78,000.00 | 79,200.00 | 79,200.00 | 30,697 |
| 16 Nov 2023 | 78,800.00 | 79,600.00 | 77,900.00 | 79,100.00 | 79,100.00 | 33,869 |
| 15 Nov 2023 | 79,500.00 | 79,700.00 | 78,100.00 | 78,400.00 | 78,400.00 | 35,602 |
| 14 Nov 2023 | 78,500.00 | 78,600.00 | 77,200.00 | 78,400.00 | 78,400.00 | 36,035 |
| 13 Nov 2023 | 78,400.00 | 78,800.00 | 77,600.00 | 77,600.00 | 77,600.00 | 46,453 |
| 10 Nov 2023 | 78,900.00 | 79,500.00 | 77,400.00 | 77,700.00 | 77,700.00 | 56,103 |
| 09 Nov 2023 | 78,600.00 | 80,300.00 | 78,600.00 | 79,600.00 | 79,600.00 | 80,567 |
| 08 Nov 2023 | 76,300.00 | 80,200.00 | 76,200.00 | 79,300.00 | 79,300.00 | 182,663 |
| 07 Nov 2023 | 75,900.00 | 76,200.00 | 74,500.00 | 75,800.00 | 75,800.00 | 44,536 |
| 06 Nov 2023 | 74,300.00 | 75,800.00 | 73,700.00 | 75,800.00 | 75,800.00 | 108,591 |
| 03 Nov 2023 | 73,600.00 | 74,200.00 | 73,000.00 | 73,600.00 | 73,600.00 | 46,972 |
| 02 Nov 2023 | 73,500.00 | 73,700.00 | 72,500.00 | 73,000.00 | 73,000.00 | 49,655 |
| 01 Nov 2023 | 72,500.00 | 73,300.00 | 72,200.00 | 73,200.00 | 73,200.00 | 36,166 |
| 31 Oct 2023 | 72,600.00 | 73,500.00 | 71,700.00 | 72,100.00 | 72,100.00 | 40,025 |
| 30 Oct 2023 | 71,000.00 | 72,000.00 | 70,900.00 | 72,000.00 | 72,000.00 | 29,765 |
| 27 Oct 2023 | 72,700.00 | 72,700.00 | 69,800.00 | 71,300.00 | 71,300.00 | 37,089 |
| 26 Oct 2023 | 72,900.00 | 73,100.00 | 71,800.00 | 71,900.00 | 71,900.00 | 37,421 |
| 25 Oct 2023 | 70,900.00 | 73,500.00 | 70,500.00 | 73,100.00 | 73,100.00 | 65,096 |
| 24 Oct 2023 | 69,500.00 | 71,200.00 | 69,300.00 | 71,000.00 | 71,000.00 | 44,281 |
| 23 Oct 2023 | 69,400.00 | 71,000.00 | 68,400.00 | 69,500.00 | 69,500.00 | 67,472 |
| 20 Oct 2023 | 69,500.00 | 70,200.00 | 68,100.00 | 68,900.00 | 68,900.00 | 40,232 |
| 19 Oct 2023 | 70,300.00 | 70,700.00 | 69,500.00 | 69,800.00 | 69,800.00 | 41,203 |
| 18 Oct 2023 | 70,100.00 | 71,300.00 | 70,000.00 | 70,700.00 | 70,700.00 | 61,656 |
| 17 Oct 2023 | 70,400.00 | 70,700.00 | 69,500.00 | 70,000.00 | 70,000.00 | 34,088 |
| 16 Oct 2023 | 70,900.00 | 71,000.00 | 69,300.00 | 69,900.00 | 69,900.00 | 37,317 |
| 13 Oct 2023 | 71,000.00 | 71,800.00 | 70,800.00 | 70,900.00 | 70,900.00 | 36,891 |
| 12 Oct 2023 | 72,400.00 | 72,700.00 | 71,200.00 | 71,700.00 | 71,700.00 | 65,038 |
| 11 Oct 2023 | 72,800.00 | 73,200.00 | 72,100.00 | 72,500.00 | 72,500.00 | 37,505 |
| 10 Oct 2023 | 71,900.00 | 73,400.00 | 71,500.00 | 72,800.00 | 72,800.00 | 74,756 |
| 06 Oct 2023 | 71,600.00 | 71,600.00 | 70,700.00 | 70,800.00 | 70,800.00 | 32,222 |
| 05 Oct 2023 | 69,800.00 | 71,900.00 | 69,800.00 | 70,900.00 | 70,900.00 | 52,610 |
| 04 Oct 2023 | 70,800.00 | 71,000.00 | 68,700.00 | 69,600.00 | 69,600.00 | 64,582 |
| 27 Sept 2023 | 71,300.00 | 71,600.00 | 70,800.00 | 71,500.00 | 71,500.00 | 31,164 |
| 26 Sept 2023 | 74,300.00 | 74,500.00 | 71,100.00 | 71,900.00 | 71,900.00 | 87,072 |
| 25 Sept 2023 | 74,300.00 | 75,500.00 | 74,300.00 | 74,500.00 | 74,500.00 | 28,298 |
| 22 Sept 2023 | 74,500.00 | 75,000.00 | 74,000.00 | 74,600.00 | 74,600.00 | 48,659 |
| 21 Sept 2023 | 75,600.00 | 75,900.00 | 74,100.00 | 74,600.00 | 74,600.00 | 71,523 |
| 20 Sept 2023 | 76,200.00 | 76,400.00 | 74,800.00 | 75,000.00 | 75,000.00 | 60,236 |
| 19 Sept 2023 | 73,200.00 | 76,400.00 | 73,200.00 | 75,800.00 | 75,800.00 | 114,868 |
| 18 Sept 2023 | 73,000.00 | 73,700.00 | 72,900.00 | 73,000.00 | 73,000.00 | 23,168 |
| 15 Sept 2023 | 73,500.00 | 74,000.00 | 72,900.00 | 73,300.00 | 73,300.00 | 54,402 |
| 14 Sept 2023 | 73,700.00 | 73,800.00 | 72,500.00 | 73,100.00 | 73,100.00 | 35,238 |
| 13 Sept 2023 | 72,200.00 | 73,500.00 | 72,200.00 | 73,500.00 | 73,500.00 | 28,589 |
| 12 Sept 2023 | 73,700.00 | 73,800.00 | 72,500.00 | 72,600.00 | 72,600.00 | 34,961 |
| 11 Sept 2023 | 72,800.00 | 73,800.00 | 72,700.00 | 73,400.00 | 73,400.00 | 28,666 |
| 08 Sept 2023 | 72,300.00 | 73,200.00 | 71,700.00 | 73,000.00 | 73,000.00 | 26,405 |
| 07 Sept 2023 | 72,100.00 | 72,600.00 | 71,700.00 | 72,200.00 | 72,200.00 | 27,116 |
| 06 Sept 2023 | 73,100.00 | 73,400.00 | 72,400.00 | 72,500.00 | 72,500.00 | 33,348 |
| 05 Sept 2023 | 73,600.00 | 74,400.00 | 73,300.00 | 73,600.00 | 73,600.00 | 25,907 |
| 04 Sept 2023 | 71,100.00 | 74,200.00 | 71,100.00 | 74,200.00 | 74,200.00 | 65,275 |
| 01 Sept 2023 | 70,700.00 | 72,200.00 | 70,700.00 | 71,400.00 | 71,400.00 | 31,149 |
| 31 Aug 2023 | 71,400.00 | 71,600.00 | 70,700.00 | 71,000.00 | 71,000.00 | 43,452 |
| 30 Aug 2023 | 72,100.00 | 72,600.00 | 70,900.00 | 71,100.00 | 71,100.00 | 39,347 |
| 29 Aug 2023 | 72,100.00 | 72,400.00 | 71,400.00 | 71,800.00 | 71,800.00 | 32,336 |
| 28 Aug 2023 | 71,900.00 | 72,600.00 | 71,400.00 | 72,100.00 | 72,100.00 | 35,751 |
| 25 Aug 2023 | 69,400.00 | 71,200.00 | 69,200.00 | 70,900.00 | 70,900.00 | 35,757 |
| 24 Aug 2023 | 69,700.00 | 70,500.00 | 69,600.00 | 70,100.00 | 70,100.00 | 30,100 |
| 23 Aug 2023 | 69,700.00 | 70,300.00 | 69,500.00 | 69,700.00 | 69,700.00 | 39,750 |
| 22 Aug 2023 | 71,000.00 | 71,000.00 | 69,800.00 | 69,800.00 | 69,800.00 | 28,678 |
| 21 Aug 2023 | 70,700.00 | 71,000.00 | 69,800.00 | 70,300.00 | 70,300.00 | 38,159 |
| 18 Aug 2023 | 70,700.00 | 72,300.00 | 70,600.00 | 70,800.00 | 70,800.00 | 47,669 |
| 17 Aug 2023 | 72,700.00 | 73,400.00 | 70,700.00 | 71,600.00 | 71,600.00 | 75,037 |
| 16 Aug 2023 | 75,500.00 | 75,600.00 | 73,000.00 | 73,900.00 | 73,900.00 | 83,293 |
| 14 Aug 2023 | 74,800.00 | 76,800.00 | 74,600.00 | 76,400.00 | 76,400.00 | 101,415 |
| 11 Aug 2023 | 76,800.00 | 77,700.00 | 74,100.00 | 74,200.00 | 74,200.00 | 134,047 |
| 10 Aug 2023 | 75,000.00 | 77,300.00 | 74,100.00 | 76,800.00 | 76,800.00 | 207,888 |
| 09 Aug 2023 | 72,800.00 | 73,100.00 | 72,000.00 | 72,600.00 | 72,600.00 | 48,583 |
| 08 Aug 2023 | 74,100.00 | 74,600.00 | 72,600.00 | 72,700.00 | 72,700.00 | 36,784 |
| 07 Aug 2023 | 73,900.00 | 74,400.00 | 73,300.00 | 74,100.00 | 74,100.00 | 79,152 |
| 04 Aug 2023 | 72,300.00 | 73,800.00 | 71,700.00 | 73,600.00 | 73,600.00 | 78,886 |
| 03 Aug 2023 | 71,600.00 | 72,500.00 | 71,000.00 | 72,300.00 | 72,300.00 | 54,556 |
| 02 Aug 2023 | 70,900.00 | 72,600.00 | 70,900.00 | 71,600.00 | 71,600.00 | 58,981 |
| 01 Aug 2023 | 69,400.00 | 71,800.00 | 69,400.00 | 71,600.00 | 71,600.00 | 64,477 |
| 31 July 2023 | 69,200.00 | 70,000.00 | 69,100.00 | 70,000.00 | 70,000.00 | 42,833 |
| 28 July 2023 | 70,000.00 | 70,000.00 | 68,800.00 | 69,200.00 | 69,200.00 | 42,978 |
| 27 July 2023 | 66,900.00 | 70,500.00 | 66,900.00 | 70,400.00 | 70,400.00 | 81,181 |
| 26 July 2023 | 68,800.00 | 68,800.00 | 66,000.00 | 67,500.00 | 67,500.00 | 98,842 |
| 25 July 2023 | 69,700.00 | 70,000.00 | 68,800.00 | 69,300.00 | 69,300.00 | 34,482 |
| 24 July 2023 | 70,000.00 | 70,300.00 | 69,100.00 | 69,700.00 | 69,700.00 | 46,445 |
| 21 July 2023 | 70,000.00 | 70,700.00 | 69,800.00 | 70,400.00 | 70,400.00 | 25,864 |
| 20 July 2023 | 69,300.00 | 70,600.00 | 69,300.00 | 70,600.00 | 70,600.00 | 44,471 |
| 19 July 2023 | 69,800.00 | 70,800.00 | 69,500.00 | 70,100.00 | 70,100.00 | 68,043 |
| 18 July 2023 | 70,800.00 | 71,200.00 | 69,600.00 | 69,800.00 | 69,800.00 | 41,527 |
| 17 July 2023 | 69,800.00 | 70,700.00 | 69,600.00 | 70,400.00 | 70,400.00 | 27,419 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.