Lotte Shopping Co., Ltd. (023530.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2022 | 101,500.00 | 104,000.00 | 100,500.00 | 103,500.00 | 103,500.00 | 106,166 |
| 24 June 2022 | 98,900.00 | 101,500.00 | 98,800.00 | 101,000.00 | 101,000.00 | 68,722 |
| 23 June 2022 | 99,500.00 | 101,500.00 | 98,600.00 | 98,900.00 | 98,900.00 | 132,953 |
| 22 June 2022 | 103,000.00 | 103,000.00 | 99,200.00 | 99,200.00 | 99,200.00 | 70,504 |
| 21 June 2022 | 98,400.00 | 103,500.00 | 98,200.00 | 103,000.00 | 103,000.00 | 100,333 |
| 20 June 2022 | 98,500.00 | 101,000.00 | 97,300.00 | 98,100.00 | 98,100.00 | 90,782 |
| 17 June 2022 | 99,400.00 | 100,000.00 | 97,300.00 | 97,900.00 | 97,900.00 | 129,973 |
| 16 June 2022 | 102,500.00 | 103,000.00 | 100,500.00 | 101,000.00 | 101,000.00 | 82,987 |
| 15 June 2022 | 102,000.00 | 102,500.00 | 99,700.00 | 100,500.00 | 100,500.00 | 103,389 |
| 14 June 2022 | 99,800.00 | 104,500.00 | 99,000.00 | 101,500.00 | 101,500.00 | 164,665 |
| 13 June 2022 | 102,000.00 | 103,500.00 | 100,500.00 | 101,000.00 | 101,000.00 | 114,431 |
| 10 June 2022 | 105,500.00 | 106,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 62,719 |
| 09 June 2022 | 107,500.00 | 109,000.00 | 105,500.00 | 106,000.00 | 106,000.00 | 112,653 |
| 08 June 2022 | 106,000.00 | 110,500.00 | 105,500.00 | 108,000.00 | 108,000.00 | 223,944 |
| 07 June 2022 | 106,500.00 | 107,500.00 | 104,500.00 | 105,000.00 | 105,000.00 | 114,553 |
| 03 June 2022 | 99,300.00 | 107,000.00 | 99,200.00 | 106,500.00 | 106,500.00 | 357,355 |
| 02 June 2022 | 100,000.00 | 100,500.00 | 98,400.00 | 98,500.00 | 98,500.00 | 80,498 |
| 31 May 2022 | 100,500.00 | 101,500.00 | 100,000.00 | 101,500.00 | 101,500.00 | 157,268 |
| 30 May 2022 | 98,300.00 | 101,000.00 | 98,300.00 | 100,000.00 | 100,000.00 | 94,010 |
| 27 May 2022 | 98,000.00 | 98,500.00 | 97,200.00 | 98,100.00 | 98,100.00 | 62,833 |
| 26 May 2022 | 97,600.00 | 97,700.00 | 96,300.00 | 96,500.00 | 96,500.00 | 42,517 |
| 25 May 2022 | 97,500.00 | 97,700.00 | 96,400.00 | 97,400.00 | 97,400.00 | 49,144 |
| 24 May 2022 | 97,600.00 | 97,900.00 | 96,600.00 | 97,000.00 | 97,000.00 | 36,618 |
| 23 May 2022 | 96,500.00 | 97,600.00 | 94,900.00 | 97,600.00 | 97,600.00 | 54,284 |
| 20 May 2022 | 97,300.00 | 97,700.00 | 96,200.00 | 96,300.00 | 96,300.00 | 69,802 |
| 19 May 2022 | 99,000.00 | 99,500.00 | 96,600.00 | 97,000.00 | 97,000.00 | 118,352 |
| 18 May 2022 | 101,500.00 | 102,500.00 | 99,800.00 | 101,000.00 | 101,000.00 | 59,214 |
| 17 May 2022 | 101,500.00 | 103,000.00 | 100,500.00 | 101,000.00 | 101,000.00 | 61,631 |
| 16 May 2022 | 102,500.00 | 103,000.00 | 100,500.00 | 102,000.00 | 102,000.00 | 91,957 |
| 13 May 2022 | 98,900.00 | 103,000.00 | 98,000.00 | 101,500.00 | 101,500.00 | 227,599 |
| 12 May 2022 | 95,800.00 | 99,800.00 | 95,400.00 | 97,600.00 | 97,600.00 | 207,818 |
| 11 May 2022 | 93,000.00 | 97,800.00 | 92,700.00 | 96,800.00 | 96,800.00 | 147,296 |
| 10 May 2022 | 92,600.00 | 93,500.00 | 91,800.00 | 93,000.00 | 93,000.00 | 103,632 |
| 06 May 2022 | 92,600.00 | 95,000.00 | 92,400.00 | 93,600.00 | 93,600.00 | 65,919 |
| 04 May 2022 | 94,100.00 | 94,900.00 | 93,100.00 | 93,500.00 | 93,500.00 | 40,343 |
| 03 May 2022 | 94,200.00 | 95,100.00 | 94,000.00 | 94,300.00 | 94,300.00 | 31,707 |
| 02 May 2022 | 93,400.00 | 94,900.00 | 93,400.00 | 94,500.00 | 94,500.00 | 27,091 |
| 29 Apr 2022 | 93,000.00 | 94,500.00 | 93,000.00 | 94,500.00 | 94,500.00 | 41,683 |
| 28 Apr 2022 | 92,000.00 | 93,800.00 | 91,200.00 | 93,600.00 | 93,600.00 | 49,684 |
| 27 Apr 2022 | 92,100.00 | 92,500.00 | 91,000.00 | 91,600.00 | 91,600.00 | 76,994 |
| 26 Apr 2022 | 94,000.00 | 95,000.00 | 92,900.00 | 94,200.00 | 94,200.00 | 56,145 |
| 25 Apr 2022 | 96,100.00 | 96,300.00 | 93,100.00 | 93,100.00 | 93,100.00 | 109,284 |
| 22 Apr 2022 | 98,000.00 | 98,200.00 | 96,700.00 | 97,800.00 | 97,800.00 | 51,347 |
| 21 Apr 2022 | 98,100.00 | 98,800.00 | 97,100.00 | 98,300.00 | 98,300.00 | 54,820 |
| 20 Apr 2022 | 96,000.00 | 97,900.00 | 95,600.00 | 97,200.00 | 97,200.00 | 70,598 |
| 19 Apr 2022 | 96,300.00 | 96,500.00 | 95,300.00 | 95,500.00 | 95,500.00 | 66,787 |
| 18 Apr 2022 | 94,700.00 | 97,200.00 | 93,600.00 | 96,100.00 | 96,100.00 | 76,343 |
| 15 Apr 2022 | 93,600.00 | 94,700.00 | 93,300.00 | 94,100.00 | 94,100.00 | 37,748 |
| 14 Apr 2022 | 94,400.00 | 95,100.00 | 93,800.00 | 94,000.00 | 94,000.00 | 70,638 |
| 13 Apr 2022 | 93,300.00 | 94,500.00 | 93,000.00 | 94,500.00 | 94,500.00 | 67,998 |
| 12 Apr 2022 | 94,600.00 | 95,000.00 | 93,100.00 | 93,600.00 | 93,600.00 | 79,912 |
| 11 Apr 2022 | 94,500.00 | 96,100.00 | 93,700.00 | 95,600.00 | 95,600.00 | 60,762 |
| 08 Apr 2022 | 96,000.00 | 96,600.00 | 93,400.00 | 94,500.00 | 94,500.00 | 78,778 |
| 07 Apr 2022 | 97,600.00 | 97,600.00 | 95,600.00 | 95,600.00 | 95,600.00 | 66,125 |
| 06 Apr 2022 | 98,100.00 | 99,200.00 | 97,600.00 | 97,700.00 | 97,700.00 | 74,041 |
| 05 Apr 2022 | 99,300.00 | 99,300.00 | 97,600.00 | 98,700.00 | 98,700.00 | 58,411 |
| 04 Apr 2022 | 98,200.00 | 99,600.00 | 97,800.00 | 98,900.00 | 98,900.00 | 117,318 |
| 01 Apr 2022 | 95,200.00 | 97,800.00 | 94,800.00 | 97,500.00 | 97,500.00 | 134,392 |
| 31 Mar 2022 | 96,200.00 | 97,800.00 | 95,100.00 | 95,800.00 | 95,800.00 | 80,738 |
| 30 Mar 2022 | 96,100.00 | 96,200.00 | 94,900.00 | 95,700.00 | 95,700.00 | 51,528 |
| 29 Mar 2022 | 96,200.00 | 96,500.00 | 94,900.00 | 95,500.00 | 95,500.00 | 62,441 |
| 28 Mar 2022 | 95,000.00 | 96,300.00 | 94,500.00 | 95,700.00 | 95,700.00 | 57,585 |
| 25 Mar 2022 | 96,400.00 | 96,400.00 | 96,400.00 | 96,400.00 | 96,400.00 | - |
| 24 Mar 2022 | 95,100.00 | 96,600.00 | 94,500.00 | 96,400.00 | 96,400.00 | 65,248 |
| 23 Mar 2022 | 97,000.00 | 97,100.00 | 95,300.00 | 96,000.00 | 96,000.00 | 80,040 |
| 22 Mar 2022 | 96,600.00 | 97,700.00 | 96,200.00 | 96,700.00 | 96,700.00 | 94,866 |
| 21 Mar 2022 | 93,200.00 | 93,200.00 | 93,200.00 | 93,200.00 | 93,200.00 | - |
| 18 Mar 2022 | 93,600.00 | 94,100.00 | 92,100.00 | 93,200.00 | 93,200.00 | 142,882 |
| 17 Mar 2022 | 95,500.00 | 96,300.00 | 93,400.00 | 93,500.00 | 93,500.00 | 167,427 |
| 16 Mar 2022 | 89,700.00 | 89,700.00 | 89,700.00 | 89,700.00 | 89,700.00 | - |
| 15 Mar 2022 | 90,300.00 | 90,700.00 | 88,800.00 | 89,700.00 | 89,700.00 | 77,852 |
| 14 Mar 2022 | 92,000.00 | 92,800.00 | 89,900.00 | 90,200.00 | 90,200.00 | 113,449 |
| 11 Mar 2022 | 86,000.00 | 91,600.00 | 85,700.00 | 91,500.00 | 91,500.00 | 239,445 |
| 10 Mar 2022 | 83,600.00 | 83,600.00 | 83,600.00 | 83,600.00 | 83,600.00 | - |
| 08 Mar 2022 | 84,600.00 | 84,900.00 | 83,100.00 | 83,600.00 | 83,600.00 | 65,138 |
| 07 Mar 2022 | 85,800.00 | 87,000.00 | 84,500.00 | 84,900.00 | 84,900.00 | 62,761 |
| 04 Mar 2022 | 87,200.00 | 87,200.00 | 87,200.00 | 87,200.00 | 87,200.00 | - |
| 03 Mar 2022 | 85,400.00 | 87,200.00 | 85,200.00 | 87,200.00 | 87,200.00 | 61,958 |
| 02 Mar 2022 | 85,100.00 | 86,000.00 | 84,500.00 | 84,900.00 | 84,900.00 | 62,468 |
| 28 Feb 2022 | 84,200.00 | 84,200.00 | 84,200.00 | 84,200.00 | 84,200.00 | - |
| 25 Feb 2022 | 85,200.00 | 85,700.00 | 84,000.00 | 84,200.00 | 84,200.00 | 82,200 |
| 24 Feb 2022 | 85,400.00 | 86,000.00 | 84,000.00 | 84,600.00 | 84,600.00 | 81,645 |
| 23 Feb 2022 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | - |
| 22 Feb 2022 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | - |
| 21 Feb 2022 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | - |
| 18 Feb 2022 | 85,100.00 | 87,300.00 | 84,600.00 | 87,000.00 | 87,000.00 | 55,221 |
| 17 Feb 2022 | 85,500.00 | 87,300.00 | 84,100.00 | 85,700.00 | 85,700.00 | 77,540 |
| 16 Feb 2022 | 84,700.00 | 86,100.00 | 84,600.00 | 85,600.00 | 85,600.00 | 55,577 |
| 15 Feb 2022 | 85,100.00 | 85,300.00 | 83,100.00 | 84,000.00 | 84,000.00 | 60,795 |
| 14 Feb 2022 | 84,400.00 | 85,900.00 | 83,900.00 | 84,500.00 | 84,500.00 | 49,197 |
| 11 Feb 2022 | 85,100.00 | 86,600.00 | 84,600.00 | 85,400.00 | 85,400.00 | 94,632 |
| 10 Feb 2022 | 86,000.00 | 86,500.00 | 85,100.00 | 85,900.00 | 85,900.00 | 92,263 |
| 09 Feb 2022 | 84,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | - |
| 08 Feb 2022 | 84,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | - |
| 07 Feb 2022 | 84,400.00 | 85,200.00 | 83,200.00 | 84,500.00 | 84,500.00 | 97,255 |
| 04 Feb 2022 | 81,400.00 | 84,900.00 | 81,200.00 | 84,400.00 | 84,400.00 | 99,827 |
| 03 Feb 2022 | 80,300.00 | 82,700.00 | 80,000.00 | 81,300.00 | 81,300.00 | 99,592 |
| 28 Jan 2022 | 77,100.00 | 79,700.00 | 76,100.00 | 79,700.00 | 79,700.00 | 80,790 |
| 27 Jan 2022 | 79,900.00 | 80,000.00 | 76,200.00 | 76,600.00 | 76,600.00 | 105,926 |
| 26 Jan 2022 | 78,800.00 | 78,800.00 | 78,800.00 | 78,800.00 | 78,800.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
