Lotte Shopping Co., Ltd. (023530.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 93,800.00 | 94,300.00 | 93,000.00 | 93,000.00 | 93,000.00 | 45,310 |
| 03 Feb 2023 | 93,500.00 | 94,400.00 | 93,000.00 | 94,400.00 | 94,400.00 | 75 |
| 02 Feb 2023 | 94,400.00 | 95,400.00 | 93,400.00 | 93,500.00 | 93,500.00 | 981 |
| 01 Feb 2023 | 94,000.00 | 94,600.00 | 93,600.00 | 94,300.00 | 94,300.00 | 33 |
| 31 Jan 2023 | 96,100.00 | 96,200.00 | 93,600.00 | 94,000.00 | 94,000.00 | 122 |
| 30 Jan 2023 | 96,500.00 | 96,500.00 | 95,400.00 | 95,400.00 | 95,400.00 | 40 |
| 27 Jan 2023 | 96,200.00 | 97,300.00 | 95,600.00 | 96,500.00 | 96,500.00 | 137 |
| 26 Jan 2023 | 96,500.00 | 97,100.00 | 95,500.00 | 96,600.00 | 96,600.00 | 205 |
| 25 Jan 2023 | 100,000.00 | 100,200.00 | 96,100.00 | 96,400.00 | 96,400.00 | 532 |
| 20 Jan 2023 | 101,000.00 | 102,000.00 | 99,800.00 | 100,000.00 | 100,000.00 | 41,397 |
| 19 Jan 2023 | 100,500.00 | 102,000.00 | 100,000.00 | 101,500.00 | 101,500.00 | 46,856 |
| 18 Jan 2023 | 98,700.00 | 102,000.00 | 98,100.00 | 102,000.00 | 102,000.00 | 70,307 |
| 17 Jan 2023 | 99,300.00 | 99,400.00 | 97,900.00 | 99,200.00 | 99,200.00 | 34,294 |
| 16 Jan 2023 | 97,200.00 | 99,400.00 | 96,900.00 | 99,300.00 | 99,300.00 | 42,055 |
| 13 Jan 2023 | 98,400.00 | 99,300.00 | 97,100.00 | 97,500.00 | 97,500.00 | 53,798 |
| 12 Jan 2023 | 98,700.00 | 98,700.00 | 97,000.00 | 98,000.00 | 98,000.00 | 43,439 |
| 11 Jan 2023 | 97,700.00 | 99,300.00 | 97,500.00 | 98,900.00 | 98,900.00 | 82,494 |
| 10 Jan 2023 | 97,700.00 | 98,500.00 | 97,000.00 | 97,300.00 | 97,300.00 | 79,351 |
| 09 Jan 2023 | 95,100.00 | 98,200.00 | 94,500.00 | 97,700.00 | 97,700.00 | 111,923 |
| 06 Jan 2023 | 93,200.00 | 94,700.00 | 93,000.00 | 94,200.00 | 94,200.00 | 72,825 |
| 05 Jan 2023 | 92,600.00 | 94,700.00 | 92,600.00 | 93,900.00 | 93,900.00 | 72,286 |
| 04 Jan 2023 | 93,500.00 | 94,200.00 | 92,100.00 | 92,500.00 | 92,500.00 | 63,746 |
| 03 Jan 2023 | 90,800.00 | 93,400.00 | 89,600.00 | 92,500.00 | 92,500.00 | 80,668 |
| 02 Jan 2023 | 90,800.00 | 91,800.00 | 89,000.00 | 91,100.00 | 91,100.00 | 50,200 |
| 29 Dec 2022 | 92,700.00 | 92,900.00 | 90,300.00 | 91,000.00 | 91,000.00 | 66,907 |
| 28 Dec 2022 | 90,200.00 | 93,800.00 | 89,300.00 | 92,800.00 | 92,800.00 | 97,891 |
| 27 Dec 2022 | 90,000.00 | 92,700.00 | 89,800.00 | 91,000.00 | 91,000.00 | 113,404 |
| 26 Dec 2022 | 88,900.00 | 89,600.00 | 88,400.00 | 89,500.00 | 89,500.00 | 45,402 |
| 23 Dec 2022 | 89,300.00 | 89,500.00 | 88,400.00 | 88,900.00 | 88,900.00 | 41,862 |
| 22 Dec 2022 | 87,700.00 | 90,000.00 | 87,500.00 | 90,000.00 | 90,000.00 | 58,432 |
| 21 Dec 2022 | 88,000.00 | 88,300.00 | 87,200.00 | 87,300.00 | 87,300.00 | 42,330 |
| 20 Dec 2022 | 88,500.00 | 88,700.00 | 87,000.00 | 87,500.00 | 87,500.00 | 56,511 |
| 19 Dec 2022 | 88,000.00 | 88,900.00 | 87,400.00 | 87,900.00 | 87,900.00 | 32,025 |
| 16 Dec 2022 | 87,600.00 | 89,300.00 | 87,300.00 | 88,500.00 | 88,500.00 | 66,590 |
| 15 Dec 2022 | 89,600.00 | 90,400.00 | 87,800.00 | 87,800.00 | 87,800.00 | 75,515 |
| 14 Dec 2022 | 91,300.00 | 91,500.00 | 89,500.00 | 90,000.00 | 90,000.00 | 68,749 |
| 13 Dec 2022 | 92,000.00 | 92,300.00 | 90,700.00 | 91,300.00 | 91,300.00 | 63,158 |
| 12 Dec 2022 | 90,000.00 | 91,900.00 | 89,000.00 | 91,700.00 | 91,700.00 | 92,217 |
| 09 Dec 2022 | 88,700.00 | 90,400.00 | 88,200.00 | 90,100.00 | 90,100.00 | 87,009 |
| 08 Dec 2022 | 90,200.00 | 90,400.00 | 87,800.00 | 88,200.00 | 88,200.00 | 103,301 |
| 07 Dec 2022 | 85,900.00 | 90,700.00 | 85,600.00 | 90,500.00 | 90,500.00 | 202,934 |
| 06 Dec 2022 | 84,700.00 | 86,900.00 | 84,300.00 | 85,800.00 | 85,800.00 | 87,333 |
| 05 Dec 2022 | 83,900.00 | 86,000.00 | 83,500.00 | 85,100.00 | 85,100.00 | 73,324 |
| 02 Dec 2022 | 84,400.00 | 85,200.00 | 83,900.00 | 83,900.00 | 83,900.00 | 54,859 |
| 01 Dec 2022 | 85,200.00 | 85,800.00 | 84,300.00 | 84,400.00 | 84,400.00 | 72,503 |
| 30 Nov 2022 | 83,700.00 | 84,800.00 | 83,600.00 | 84,500.00 | 84,500.00 | 53,235 |
| 29 Nov 2022 | 83,100.00 | 84,400.00 | 82,600.00 | 84,100.00 | 84,100.00 | 33,043 |
| 28 Nov 2022 | 85,500.00 | 85,500.00 | 82,900.00 | 83,100.00 | 83,100.00 | 78,651 |
| 25 Nov 2022 | 85,700.00 | 85,800.00 | 85,200.00 | 85,600.00 | 85,600.00 | 21,834 |
| 24 Nov 2022 | 86,000.00 | 86,400.00 | 85,100.00 | 85,200.00 | 85,200.00 | 60,215 |
| 23 Nov 2022 | 86,100.00 | 86,500.00 | 85,300.00 | 86,100.00 | 86,100.00 | 35,826 |
| 22 Nov 2022 | 86,900.00 | 86,900.00 | 85,100.00 | 85,300.00 | 85,300.00 | 55,872 |
| 21 Nov 2022 | 86,900.00 | 87,700.00 | 85,800.00 | 86,800.00 | 86,800.00 | 63,478 |
| 18 Nov 2022 | 88,200.00 | 88,300.00 | 86,900.00 | 87,400.00 | 87,400.00 | 60,091 |
| 17 Nov 2022 | 90,500.00 | 90,800.00 | 88,200.00 | 88,300.00 | 88,300.00 | 54,998 |
| 16 Nov 2022 | 91,000.00 | 91,300.00 | 89,200.00 | 91,000.00 | 91,000.00 | 56,234 |
| 15 Nov 2022 | 91,200.00 | 91,300.00 | 90,100.00 | 90,300.00 | 90,300.00 | 44,175 |
| 14 Nov 2022 | 89,700.00 | 91,500.00 | 89,200.00 | 90,600.00 | 90,600.00 | 74,874 |
| 11 Nov 2022 | 89,500.00 | 90,200.00 | 88,000.00 | 90,100.00 | 90,100.00 | 96,777 |
| 10 Nov 2022 | 88,800.00 | 89,400.00 | 87,600.00 | 87,600.00 | 87,600.00 | 69,726 |
| 09 Nov 2022 | 90,000.00 | 90,500.00 | 89,100.00 | 89,400.00 | 89,400.00 | 65,204 |
| 08 Nov 2022 | 89,500.00 | 89,800.00 | 88,500.00 | 89,100.00 | 89,100.00 | 75,813 |
| 07 Nov 2022 | 90,700.00 | 92,800.00 | 88,000.00 | 88,900.00 | 88,900.00 | 137,542 |
| 04 Nov 2022 | 88,600.00 | 90,100.00 | 87,000.00 | 89,800.00 | 89,800.00 | 58,244 |
| 03 Nov 2022 | 87,700.00 | 89,600.00 | 87,000.00 | 89,000.00 | 89,000.00 | 53,736 |
| 02 Nov 2022 | 88,200.00 | 89,800.00 | 87,400.00 | 89,600.00 | 89,600.00 | 56,297 |
| 01 Nov 2022 | 87,000.00 | 88,400.00 | 86,600.00 | 88,200.00 | 88,200.00 | 48,712 |
| 31 Oct 2022 | 91,200.00 | 91,300.00 | 86,600.00 | 87,400.00 | 87,400.00 | 117,887 |
| 28 Oct 2022 | 89,100.00 | 91,800.00 | 89,000.00 | 91,400.00 | 91,400.00 | 48,491 |
| 27 Oct 2022 | 89,100.00 | 90,500.00 | 88,900.00 | 89,700.00 | 89,700.00 | 49,852 |
| 26 Oct 2022 | 88,600.00 | 88,900.00 | 87,700.00 | 88,400.00 | 88,400.00 | 35,375 |
| 25 Oct 2022 | 90,600.00 | 90,700.00 | 88,000.00 | 88,500.00 | 88,500.00 | 45,387 |
| 24 Oct 2022 | 91,200.00 | 91,700.00 | 89,600.00 | 89,900.00 | 89,900.00 | 37,570 |
| 21 Oct 2022 | 91,700.00 | 91,800.00 | 89,300.00 | 90,400.00 | 90,400.00 | 48,238 |
| 20 Oct 2022 | 89,500.00 | 92,800.00 | 89,500.00 | 91,800.00 | 91,800.00 | 106,829 |
| 19 Oct 2022 | 90,900.00 | 92,200.00 | 90,000.00 | 90,000.00 | 90,000.00 | 39,543 |
| 18 Oct 2022 | 89,800.00 | 90,500.00 | 88,800.00 | 90,500.00 | 90,500.00 | 37,575 |
| 17 Oct 2022 | 88,400.00 | 88,700.00 | 87,000.00 | 88,700.00 | 88,700.00 | 29,863 |
| 14 Oct 2022 | 88,700.00 | 89,400.00 | 87,700.00 | 88,900.00 | 88,900.00 | 33,154 |
| 13 Oct 2022 | 89,100.00 | 89,600.00 | 87,400.00 | 87,400.00 | 87,400.00 | 48,075 |
| 12 Oct 2022 | 88,100.00 | 89,200.00 | 86,600.00 | 89,100.00 | 89,100.00 | 57,229 |
| 11 Oct 2022 | 88,400.00 | 89,400.00 | 86,500.00 | 88,400.00 | 88,400.00 | 47,729 |
| 07 Oct 2022 | 87,600.00 | 90,000.00 | 87,600.00 | 89,400.00 | 89,400.00 | 45,602 |
| 06 Oct 2022 | 88,400.00 | 89,700.00 | 88,000.00 | 88,800.00 | 88,800.00 | 30,351 |
| 05 Oct 2022 | 91,600.00 | 91,600.00 | 87,400.00 | 87,700.00 | 87,700.00 | 50,520 |
| 04 Oct 2022 | 87,700.00 | 91,100.00 | 87,000.00 | 91,100.00 | 91,100.00 | 73,919 |
| 30 Sept 2022 | 87,100.00 | 87,900.00 | 86,000.00 | 86,500.00 | 86,500.00 | 51,610 |
| 29 Sept 2022 | 89,700.00 | 90,300.00 | 87,100.00 | 87,300.00 | 87,300.00 | 61,068 |
| 28 Sept 2022 | 89,300.00 | 90,400.00 | 86,000.00 | 87,800.00 | 87,800.00 | 78,641 |
| 27 Sept 2022 | 87,100.00 | 90,000.00 | 86,100.00 | 89,900.00 | 89,900.00 | 85,920 |
| 26 Sept 2022 | 88,500.00 | 89,200.00 | 85,200.00 | 86,300.00 | 86,300.00 | 114,062 |
| 23 Sept 2022 | 93,400.00 | 93,800.00 | 89,700.00 | 90,400.00 | 90,400.00 | 81,015 |
| 22 Sept 2022 | 93,100.00 | 94,200.00 | 92,300.00 | 93,800.00 | 93,800.00 | 34,168 |
| 21 Sept 2022 | 93,500.00 | 95,500.00 | 92,700.00 | 94,400.00 | 94,400.00 | 39,913 |
| 20 Sept 2022 | 93,400.00 | 94,500.00 | 93,000.00 | 94,400.00 | 94,400.00 | 33,581 |
| 19 Sept 2022 | 94,200.00 | 94,200.00 | 91,600.00 | 92,300.00 | 92,300.00 | 41,513 |
| 16 Sept 2022 | 93,600.00 | 94,800.00 | 92,900.00 | 93,400.00 | 93,400.00 | 42,187 |
| 15 Sept 2022 | 94,100.00 | 94,900.00 | 93,000.00 | 94,500.00 | 94,500.00 | 39,841 |
| 14 Sept 2022 | 95,400.00 | 96,600.00 | 93,500.00 | 93,800.00 | 93,800.00 | 64,519 |
| 13 Sept 2022 | 98,500.00 | 99,300.00 | 97,400.00 | 98,000.00 | 98,000.00 | 51,141 |
| *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.
