Australia markets closed

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
93,000.00-1,100.00 (-1.17%)
At close: 03:30PM KST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202393,800.0094,300.0093,000.0093,000.0093,000.0045,310
03 Feb 202393,500.0094,400.0093,000.0094,400.0094,400.0075
02 Feb 202394,400.0095,400.0093,400.0093,500.0093,500.00981
01 Feb 202394,000.0094,600.0093,600.0094,300.0094,300.0033
31 Jan 202396,100.0096,200.0093,600.0094,000.0094,000.00122
30 Jan 202396,500.0096,500.0095,400.0095,400.0095,400.0040
27 Jan 202396,200.0097,300.0095,600.0096,500.0096,500.00137
26 Jan 202396,500.0097,100.0095,500.0096,600.0096,600.00205
25 Jan 2023100,000.00100,200.0096,100.0096,400.0096,400.00532
20 Jan 2023101,000.00102,000.0099,800.00100,000.00100,000.0041,397
19 Jan 2023100,500.00102,000.00100,000.00101,500.00101,500.0046,856
18 Jan 202398,700.00102,000.0098,100.00102,000.00102,000.0070,307
17 Jan 202399,300.0099,400.0097,900.0099,200.0099,200.0034,294
16 Jan 202397,200.0099,400.0096,900.0099,300.0099,300.0042,055
13 Jan 202398,400.0099,300.0097,100.0097,500.0097,500.0053,798
12 Jan 202398,700.0098,700.0097,000.0098,000.0098,000.0043,439
11 Jan 202397,700.0099,300.0097,500.0098,900.0098,900.0082,494
10 Jan 202397,700.0098,500.0097,000.0097,300.0097,300.0079,351
09 Jan 202395,100.0098,200.0094,500.0097,700.0097,700.00111,923
06 Jan 202393,200.0094,700.0093,000.0094,200.0094,200.0072,825
05 Jan 202392,600.0094,700.0092,600.0093,900.0093,900.0072,286
04 Jan 202393,500.0094,200.0092,100.0092,500.0092,500.0063,746
03 Jan 202390,800.0093,400.0089,600.0092,500.0092,500.0080,668
02 Jan 202390,800.0091,800.0089,000.0091,100.0091,100.0050,200
29 Dec 202292,700.0092,900.0090,300.0091,000.0091,000.0066,907
28 Dec 202290,200.0093,800.0089,300.0092,800.0092,800.0097,891
27 Dec 202290,000.0092,700.0089,800.0091,000.0091,000.00113,404
26 Dec 202288,900.0089,600.0088,400.0089,500.0089,500.0045,402
23 Dec 202289,300.0089,500.0088,400.0088,900.0088,900.0041,862
22 Dec 202287,700.0090,000.0087,500.0090,000.0090,000.0058,432
21 Dec 202288,000.0088,300.0087,200.0087,300.0087,300.0042,330
20 Dec 202288,500.0088,700.0087,000.0087,500.0087,500.0056,511
19 Dec 202288,000.0088,900.0087,400.0087,900.0087,900.0032,025
16 Dec 202287,600.0089,300.0087,300.0088,500.0088,500.0066,590
15 Dec 202289,600.0090,400.0087,800.0087,800.0087,800.0075,515
14 Dec 202291,300.0091,500.0089,500.0090,000.0090,000.0068,749
13 Dec 202292,000.0092,300.0090,700.0091,300.0091,300.0063,158
12 Dec 202290,000.0091,900.0089,000.0091,700.0091,700.0092,217
09 Dec 202288,700.0090,400.0088,200.0090,100.0090,100.0087,009
08 Dec 202290,200.0090,400.0087,800.0088,200.0088,200.00103,301
07 Dec 202285,900.0090,700.0085,600.0090,500.0090,500.00202,934
06 Dec 202284,700.0086,900.0084,300.0085,800.0085,800.0087,333
05 Dec 202283,900.0086,000.0083,500.0085,100.0085,100.0073,324
02 Dec 202284,400.0085,200.0083,900.0083,900.0083,900.0054,859
01 Dec 202285,200.0085,800.0084,300.0084,400.0084,400.0072,503
30 Nov 202283,700.0084,800.0083,600.0084,500.0084,500.0053,235
29 Nov 202283,100.0084,400.0082,600.0084,100.0084,100.0033,043
28 Nov 202285,500.0085,500.0082,900.0083,100.0083,100.0078,651
25 Nov 202285,700.0085,800.0085,200.0085,600.0085,600.0021,834
24 Nov 202286,000.0086,400.0085,100.0085,200.0085,200.0060,215
23 Nov 202286,100.0086,500.0085,300.0086,100.0086,100.0035,826
22 Nov 202286,900.0086,900.0085,100.0085,300.0085,300.0055,872
21 Nov 202286,900.0087,700.0085,800.0086,800.0086,800.0063,478
18 Nov 202288,200.0088,300.0086,900.0087,400.0087,400.0060,091
17 Nov 202290,500.0090,800.0088,200.0088,300.0088,300.0054,998
16 Nov 202291,000.0091,300.0089,200.0091,000.0091,000.0056,234
15 Nov 202291,200.0091,300.0090,100.0090,300.0090,300.0044,175
14 Nov 202289,700.0091,500.0089,200.0090,600.0090,600.0074,874
11 Nov 202289,500.0090,200.0088,000.0090,100.0090,100.0096,777
10 Nov 202288,800.0089,400.0087,600.0087,600.0087,600.0069,726
09 Nov 202290,000.0090,500.0089,100.0089,400.0089,400.0065,204
08 Nov 202289,500.0089,800.0088,500.0089,100.0089,100.0075,813
07 Nov 202290,700.0092,800.0088,000.0088,900.0088,900.00137,542
04 Nov 202288,600.0090,100.0087,000.0089,800.0089,800.0058,244
03 Nov 202287,700.0089,600.0087,000.0089,000.0089,000.0053,736
02 Nov 202288,200.0089,800.0087,400.0089,600.0089,600.0056,297
01 Nov 202287,000.0088,400.0086,600.0088,200.0088,200.0048,712
31 Oct 202291,200.0091,300.0086,600.0087,400.0087,400.00117,887
28 Oct 202289,100.0091,800.0089,000.0091,400.0091,400.0048,491
27 Oct 202289,100.0090,500.0088,900.0089,700.0089,700.0049,852
26 Oct 202288,600.0088,900.0087,700.0088,400.0088,400.0035,375
25 Oct 202290,600.0090,700.0088,000.0088,500.0088,500.0045,387
24 Oct 202291,200.0091,700.0089,600.0089,900.0089,900.0037,570
21 Oct 202291,700.0091,800.0089,300.0090,400.0090,400.0048,238
20 Oct 202289,500.0092,800.0089,500.0091,800.0091,800.00106,829
19 Oct 202290,900.0092,200.0090,000.0090,000.0090,000.0039,543
18 Oct 202289,800.0090,500.0088,800.0090,500.0090,500.0037,575
17 Oct 202288,400.0088,700.0087,000.0088,700.0088,700.0029,863
14 Oct 202288,700.0089,400.0087,700.0088,900.0088,900.0033,154
13 Oct 202289,100.0089,600.0087,400.0087,400.0087,400.0048,075
12 Oct 202288,100.0089,200.0086,600.0089,100.0089,100.0057,229
11 Oct 202288,400.0089,400.0086,500.0088,400.0088,400.0047,729
07 Oct 202287,600.0090,000.0087,600.0089,400.0089,400.0045,602
06 Oct 202288,400.0089,700.0088,000.0088,800.0088,800.0030,351
05 Oct 202291,600.0091,600.0087,400.0087,700.0087,700.0050,520
04 Oct 202287,700.0091,100.0087,000.0091,100.0091,100.0073,919
30 Sept 202287,100.0087,900.0086,000.0086,500.0086,500.0051,610
29 Sept 202289,700.0090,300.0087,100.0087,300.0087,300.0061,068
28 Sept 202289,300.0090,400.0086,000.0087,800.0087,800.0078,641
27 Sept 202287,100.0090,000.0086,100.0089,900.0089,900.0085,920
26 Sept 202288,500.0089,200.0085,200.0086,300.0086,300.00114,062
23 Sept 202293,400.0093,800.0089,700.0090,400.0090,400.0081,015
22 Sept 202293,100.0094,200.0092,300.0093,800.0093,800.0034,168
21 Sept 202293,500.0095,500.0092,700.0094,400.0094,400.0039,913
20 Sept 202293,400.0094,500.0093,000.0094,400.0094,400.0033,581
19 Sept 202294,200.0094,200.0091,600.0092,300.0092,300.0041,513
16 Sept 202293,600.0094,800.0092,900.0093,400.0093,400.0042,187
15 Sept 202294,100.0094,900.0093,000.0094,500.0094,500.0039,841
14 Sept 202295,400.0096,600.0093,500.0093,800.0093,800.0064,519
13 Sept 202298,500.0099,300.0097,400.0098,000.0098,000.0051,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...