Lotte Shopping Co., Ltd. (KRX:023530)
South Korea · Delayed Price · Currency is KRW 67,650
+550 (0.82%)
Last updated: Sep 9, 2025, 11:26 AM KST
Lotte Shopping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 67,300.00 | 67,500.00 | 66,400.00 | 67,100.00 | 67,100.00 | 0.30% | 45,628 |
| Sep 5, 2025 | 66,300.00 | 67,300.00 | 66,100.00 | 66,900.00 | 66,900.00 | 0.45% | 46,917 |
| Sep 4, 2025 | 64,700.00 | 66,600.00 | 64,700.00 | 66,600.00 | 66,600.00 | 2.30% | 33,585 |
| Sep 3, 2025 | 64,500.00 | 65,300.00 | 64,300.00 | 65,100.00 | 65,100.00 | 0.62% | 46,693 |
| Sep 2, 2025 | 66,300.00 | 66,700.00 | 64,500.00 | 64,700.00 | 64,700.00 | -2.41% | 103,341 |
| Sep 1, 2025 | 66,500.00 | 67,000.00 | 65,800.00 | 66,300.00 | 66,300.00 | 0.30% | 44,314 |
| Aug 29, 2025 | 67,200.00 | 67,200.00 | 65,700.00 | 66,100.00 | 66,100.00 | -0.90% | 32,409 |
| Aug 28, 2025 | 66,000.00 | 67,100.00 | 65,700.00 | 66,700.00 | 66,700.00 | 1.06% | 37,815 |
| Aug 27, 2025 | 66,500.00 | 66,500.00 | 65,500.00 | 66,000.00 | 66,000.00 | -0.75% | 35,079 |
| Aug 26, 2025 | 66,400.00 | 67,100.00 | 66,200.00 | 66,500.00 | 66,500.00 | 0.15% | 42,748 |
| Aug 25, 2025 | 66,100.00 | 66,700.00 | 66,100.00 | 66,400.00 | 66,400.00 | 0.76% | 22,350 |
| Aug 22, 2025 | 66,000.00 | 66,500.00 | 65,600.00 | 65,900.00 | 65,900.00 | -0.45% | 32,301 |
| Aug 21, 2025 | 66,100.00 | 66,700.00 | 65,900.00 | 66,200.00 | 66,200.00 | - | 30,585 |
| Aug 20, 2025 | 66,500.00 | 66,600.00 | 65,200.00 | 66,200.00 | 66,200.00 | 0.46% | 62,255 |
| Aug 19, 2025 | 66,100.00 | 66,500.00 | 65,600.00 | 65,900.00 | 65,900.00 | -0.60% | 34,681 |
| Aug 18, 2025 | 67,200.00 | 67,400.00 | 66,200.00 | 66,300.00 | 66,300.00 | -0.90% | 35,779 |
| Aug 14, 2025 | 67,300.00 | 67,400.00 | 66,500.00 | 66,900.00 | 66,900.00 | 0.30% | 74,461 |
| Aug 13, 2025 | 67,700.00 | 67,700.00 | 66,400.00 | 66,700.00 | 66,700.00 | -0.60% | 45,038 |
| Aug 12, 2025 | 67,700.00 | 68,200.00 | 66,700.00 | 67,100.00 | 67,100.00 | -1.03% | 90,447 |
| Aug 11, 2025 | 70,800.00 | 70,800.00 | 67,400.00 | 67,800.00 | 67,800.00 | -3.69% | 143,392 |
| Aug 8, 2025 | 72,200.00 | 72,800.00 | 69,100.00 | 70,400.00 | 70,400.00 | -3.69% | 168,927 |
| Aug 7, 2025 | 72,400.00 | 73,500.00 | 71,800.00 | 73,100.00 | 73,100.00 | 0.83% | 41,079 |
| Aug 6, 2025 | 71,000.00 | 72,700.00 | 71,000.00 | 72,500.00 | 72,500.00 | 1.68% | 49,114 |
| Aug 5, 2025 | 71,300.00 | 72,300.00 | 70,700.00 | 71,300.00 | 71,300.00 | -0.14% | 42,461 |
| Aug 4, 2025 | 70,100.00 | 72,100.00 | 69,600.00 | 71,400.00 | 71,400.00 | 1.28% | 31,848 |
| Aug 1, 2025 | 71,100.00 | 71,700.00 | 70,000.00 | 70,500.00 | 70,500.00 | -1.81% | 47,507 |
| Jul 31, 2025 | 71,300.00 | 72,400.00 | 71,300.00 | 71,800.00 | 71,800.00 | - | 41,272 |
| Jul 30, 2025 | 70,700.00 | 72,000.00 | 70,700.00 | 71,800.00 | 71,800.00 | 0.56% | 33,853 |
| Jul 29, 2025 | 70,500.00 | 71,400.00 | 69,900.00 | 71,400.00 | 71,400.00 | 0.71% | 75,187 |
| Jul 28, 2025 | 72,300.00 | 72,600.00 | 70,000.00 | 70,900.00 | 70,900.00 | -1.94% | 81,040 |
| Jul 25, 2025 | 72,800.00 | 73,400.00 | 71,900.00 | 72,300.00 | 72,300.00 | -0.69% | 48,791 |
| Jul 24, 2025 | 74,800.00 | 74,900.00 | 72,200.00 | 72,800.00 | 72,800.00 | -2.41% | 67,906 |
| Jul 23, 2025 | 75,700.00 | 75,700.00 | 74,100.00 | 74,600.00 | 74,600.00 | -0.53% | 99,333 |
| Jul 22, 2025 | 73,900.00 | 75,600.00 | 73,900.00 | 75,000.00 | 75,000.00 | 1.21% | 57,269 |
| Jul 21, 2025 | 74,800.00 | 75,200.00 | 73,800.00 | 74,100.00 | 74,100.00 | -0.67% | 57,790 |
| Jul 18, 2025 | 75,900.00 | 76,000.00 | 74,400.00 | 74,600.00 | 74,600.00 | -1.71% | 63,361 |
| Jul 17, 2025 | 76,400.00 | 76,500.00 | 74,700.00 | 75,900.00 | 75,900.00 | -0.26% | 75,360 |
| Jul 16, 2025 | 78,500.00 | 78,700.00 | 75,700.00 | 76,100.00 | 76,100.00 | -3.30% | 109,938 |
| Jul 15, 2025 | 80,300.00 | 80,300.00 | 78,700.00 | 78,700.00 | 78,700.00 | -2.24% | 55,058 |
| Jul 14, 2025 | 78,300.00 | 80,900.00 | 77,700.00 | 80,500.00 | 80,500.00 | 3.07% | 80,662 |
| Jul 11, 2025 | 79,200.00 | 79,600.00 | 77,800.00 | 78,100.00 | 78,100.00 | -0.89% | 64,803 |
| Jul 10, 2025 | 79,700.00 | 80,500.00 | 78,500.00 | 78,800.00 | 78,800.00 | -1.01% | 218,471 |
| Jul 9, 2025 | 76,700.00 | 80,400.00 | 76,400.00 | 79,600.00 | 79,600.00 | 4.46% | 128,386 |
| Jul 8, 2025 | 76,400.00 | 76,800.00 | 75,500.00 | 76,200.00 | 76,200.00 | -0.13% | 64,671 |
| Jul 7, 2025 | 77,000.00 | 77,400.00 | 76,000.00 | 76,300.00 | 76,300.00 | 0.39% | 68,234 |
| Jul 4, 2025 | 77,500.00 | 77,800.00 | 75,600.00 | 76,000.00 | 76,000.00 | -1.55% | 68,782 |
| Jul 3, 2025 | 77,300.00 | 78,000.00 | 76,500.00 | 77,200.00 | 77,200.00 | -0.26% | 56,913 |
| Jul 2, 2025 | 77,000.00 | 77,400.00 | 75,100.00 | 77,400.00 | 77,400.00 | -0.13% | 61,682 |
| Jul 1, 2025 | 73,900.00 | 77,900.00 | 73,900.00 | 77,500.00 | 77,500.00 | 4.45% | 132,958 |
| Jun 30, 2025 | 74,700.00 | 75,900.00 | 73,300.00 | 74,200.00 | 74,200.00 | -0.40% | 80,733 |