Australia markets closed

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
103,500.00+2,500.00 (+2.48%)
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
27 June 2022101,500.00104,000.00100,500.00103,500.00103,500.00106,166
24 June 202298,900.00101,500.0098,800.00101,000.00101,000.0068,722
23 June 202299,500.00101,500.0098,600.0098,900.0098,900.00132,953
22 June 2022103,000.00103,000.0099,200.0099,200.0099,200.0070,504
21 June 202298,400.00103,500.0098,200.00103,000.00103,000.00100,333
20 June 202298,500.00101,000.0097,300.0098,100.0098,100.0090,782
17 June 202299,400.00100,000.0097,300.0097,900.0097,900.00129,973
16 June 2022102,500.00103,000.00100,500.00101,000.00101,000.0082,987
15 June 2022102,000.00102,500.0099,700.00100,500.00100,500.00103,389
14 June 202299,800.00104,500.0099,000.00101,500.00101,500.00164,665
13 June 2022102,000.00103,500.00100,500.00101,000.00101,000.00114,431
10 June 2022105,500.00106,000.00104,000.00104,000.00104,000.0062,719
09 June 2022107,500.00109,000.00105,500.00106,000.00106,000.00112,653
08 June 2022106,000.00110,500.00105,500.00108,000.00108,000.00223,944
07 June 2022106,500.00107,500.00104,500.00105,000.00105,000.00114,553
03 June 202299,300.00107,000.0099,200.00106,500.00106,500.00357,355
02 June 2022100,000.00100,500.0098,400.0098,500.0098,500.0080,498
31 May 2022100,500.00101,500.00100,000.00101,500.00101,500.00157,268
30 May 202298,300.00101,000.0098,300.00100,000.00100,000.0094,010
27 May 202298,000.0098,500.0097,200.0098,100.0098,100.0062,833
26 May 202297,600.0097,700.0096,300.0096,500.0096,500.0042,517
25 May 202297,500.0097,700.0096,400.0097,400.0097,400.0049,144
24 May 202297,600.0097,900.0096,600.0097,000.0097,000.0036,618
23 May 202296,500.0097,600.0094,900.0097,600.0097,600.0054,284
20 May 202297,300.0097,700.0096,200.0096,300.0096,300.0069,802
19 May 202299,000.0099,500.0096,600.0097,000.0097,000.00118,352
18 May 2022101,500.00102,500.0099,800.00101,000.00101,000.0059,214
17 May 2022101,500.00103,000.00100,500.00101,000.00101,000.0061,631
16 May 2022102,500.00103,000.00100,500.00102,000.00102,000.0091,957
13 May 202298,900.00103,000.0098,000.00101,500.00101,500.00227,599
12 May 202295,800.0099,800.0095,400.0097,600.0097,600.00207,818
11 May 202293,000.0097,800.0092,700.0096,800.0096,800.00147,296
10 May 202292,600.0093,500.0091,800.0093,000.0093,000.00103,632
06 May 202292,600.0095,000.0092,400.0093,600.0093,600.0065,919
04 May 202294,100.0094,900.0093,100.0093,500.0093,500.0040,343
03 May 202294,200.0095,100.0094,000.0094,300.0094,300.0031,707
02 May 202293,400.0094,900.0093,400.0094,500.0094,500.0027,091
29 Apr 202293,000.0094,500.0093,000.0094,500.0094,500.0041,683
28 Apr 202292,000.0093,800.0091,200.0093,600.0093,600.0049,684
27 Apr 202292,100.0092,500.0091,000.0091,600.0091,600.0076,994
26 Apr 202294,000.0095,000.0092,900.0094,200.0094,200.0056,145
25 Apr 202296,100.0096,300.0093,100.0093,100.0093,100.00109,284
22 Apr 202298,000.0098,200.0096,700.0097,800.0097,800.0051,347
21 Apr 202298,100.0098,800.0097,100.0098,300.0098,300.0054,820
20 Apr 202296,000.0097,900.0095,600.0097,200.0097,200.0070,598
19 Apr 202296,300.0096,500.0095,300.0095,500.0095,500.0066,787
18 Apr 202294,700.0097,200.0093,600.0096,100.0096,100.0076,343
15 Apr 202293,600.0094,700.0093,300.0094,100.0094,100.0037,748
14 Apr 202294,400.0095,100.0093,800.0094,000.0094,000.0070,638
13 Apr 202293,300.0094,500.0093,000.0094,500.0094,500.0067,998
12 Apr 202294,600.0095,000.0093,100.0093,600.0093,600.0079,912
11 Apr 202294,500.0096,100.0093,700.0095,600.0095,600.0060,762
08 Apr 202296,000.0096,600.0093,400.0094,500.0094,500.0078,778
07 Apr 202297,600.0097,600.0095,600.0095,600.0095,600.0066,125
06 Apr 202298,100.0099,200.0097,600.0097,700.0097,700.0074,041
05 Apr 202299,300.0099,300.0097,600.0098,700.0098,700.0058,411
04 Apr 202298,200.0099,600.0097,800.0098,900.0098,900.00117,318
01 Apr 202295,200.0097,800.0094,800.0097,500.0097,500.00134,392
31 Mar 202296,200.0097,800.0095,100.0095,800.0095,800.0080,738
30 Mar 202296,100.0096,200.0094,900.0095,700.0095,700.0051,528
29 Mar 202296,200.0096,500.0094,900.0095,500.0095,500.0062,441
28 Mar 202295,000.0096,300.0094,500.0095,700.0095,700.0057,585
25 Mar 202296,400.0096,400.0096,400.0096,400.0096,400.00-
24 Mar 202295,100.0096,600.0094,500.0096,400.0096,400.0065,248
23 Mar 202297,000.0097,100.0095,300.0096,000.0096,000.0080,040
22 Mar 202296,600.0097,700.0096,200.0096,700.0096,700.0094,866
21 Mar 202293,200.0093,200.0093,200.0093,200.0093,200.00-
18 Mar 202293,600.0094,100.0092,100.0093,200.0093,200.00142,882
17 Mar 202295,500.0096,300.0093,400.0093,500.0093,500.00167,427
16 Mar 202289,700.0089,700.0089,700.0089,700.0089,700.00-
15 Mar 202290,300.0090,700.0088,800.0089,700.0089,700.0077,852
14 Mar 202292,000.0092,800.0089,900.0090,200.0090,200.00113,449
11 Mar 202286,000.0091,600.0085,700.0091,500.0091,500.00239,445
10 Mar 202283,600.0083,600.0083,600.0083,600.0083,600.00-
08 Mar 202284,600.0084,900.0083,100.0083,600.0083,600.0065,138
07 Mar 202285,800.0087,000.0084,500.0084,900.0084,900.0062,761
04 Mar 202287,200.0087,200.0087,200.0087,200.0087,200.00-
03 Mar 202285,400.0087,200.0085,200.0087,200.0087,200.0061,958
02 Mar 202285,100.0086,000.0084,500.0084,900.0084,900.0062,468
28 Feb 202284,200.0084,200.0084,200.0084,200.0084,200.00-
25 Feb 202285,200.0085,700.0084,000.0084,200.0084,200.0082,200
24 Feb 202285,400.0086,000.0084,000.0084,600.0084,600.0081,645
23 Feb 202287,000.0087,000.0087,000.0087,000.0087,000.00-
22 Feb 202287,000.0087,000.0087,000.0087,000.0087,000.00-
21 Feb 202287,000.0087,000.0087,000.0087,000.0087,000.00-
18 Feb 202285,100.0087,300.0084,600.0087,000.0087,000.0055,221
17 Feb 202285,500.0087,300.0084,100.0085,700.0085,700.0077,540
16 Feb 202284,700.0086,100.0084,600.0085,600.0085,600.0055,577
15 Feb 202285,100.0085,300.0083,100.0084,000.0084,000.0060,795
14 Feb 202284,400.0085,900.0083,900.0084,500.0084,500.0049,197
11 Feb 202285,100.0086,600.0084,600.0085,400.0085,400.0094,632
10 Feb 202286,000.0086,500.0085,100.0085,900.0085,900.0092,263
09 Feb 202284,500.0084,500.0084,500.0084,500.0084,500.00-
08 Feb 202284,500.0084,500.0084,500.0084,500.0084,500.00-
07 Feb 202284,400.0085,200.0083,200.0084,500.0084,500.0097,255
04 Feb 202281,400.0084,900.0081,200.0084,400.0084,400.0099,827
03 Feb 202280,300.0082,700.0080,000.0081,300.0081,300.0099,592
28 Jan 202277,100.0079,700.0076,100.0079,700.0079,700.0080,790
27 Jan 202279,900.0080,000.0076,200.0076,600.0076,600.00105,926
26 Jan 202278,800.0078,800.0078,800.0078,800.0078,800.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...