Lotte Shopping Co., Ltd. (KRX:023530)
South Korea · Delayed Price · Currency is KRW 69,600
-200 (-0.29%)
At close: Oct 2, 2025
Lotte Shopping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 70,300.00 | 70,700.00 | 69,100.00 | 69,600.00 | 69,600.00 | -0.29% | 61,948 |
| Oct 1, 2025 | 71,000.00 | 71,300.00 | 69,700.00 | 69,800.00 | 69,800.00 | -1.41% | 35,523 |
| Sep 30, 2025 | 70,400.00 | 71,400.00 | 70,200.00 | 70,800.00 | 70,800.00 | 0.28% | 30,031 |
| Sep 29, 2025 | 71,000.00 | 72,100.00 | 70,500.00 | 70,600.00 | 70,600.00 | 0.43% | 25,227 |
| Sep 26, 2025 | 70,500.00 | 71,200.00 | 70,000.00 | 70,300.00 | 70,300.00 | -1.26% | 36,193 |
| Sep 25, 2025 | 70,600.00 | 71,700.00 | 70,200.00 | 71,200.00 | 71,200.00 | 0.85% | 24,781 |
| Sep 24, 2025 | 71,600.00 | 71,600.00 | 70,000.00 | 70,600.00 | 70,600.00 | -1.12% | 34,716 |
| Sep 23, 2025 | 71,200.00 | 71,900.00 | 70,200.00 | 71,400.00 | 71,400.00 | -0.56% | 72,592 |
| Sep 22, 2025 | 73,000.00 | 73,100.00 | 71,500.00 | 71,800.00 | 71,800.00 | -0.97% | 53,280 |
| Sep 19, 2025 | 72,600.00 | 73,800.00 | 71,800.00 | 72,500.00 | 72,500.00 | -0.14% | 83,120 |
| Sep 18, 2025 | 71,500.00 | 73,000.00 | 71,500.00 | 72,600.00 | 72,600.00 | 1.54% | 75,287 |
| Sep 17, 2025 | 70,100.00 | 71,900.00 | 70,000.00 | 71,500.00 | 71,500.00 | 1.71% | 62,058 |
| Sep 16, 2025 | 70,600.00 | 71,400.00 | 70,200.00 | 70,300.00 | 70,300.00 | 0.43% | 59,409 |
| Sep 15, 2025 | 68,100.00 | 70,400.00 | 68,100.00 | 70,000.00 | 70,000.00 | 2.49% | 89,343 |
| Sep 12, 2025 | 68,200.00 | 68,700.00 | 67,900.00 | 68,300.00 | 68,300.00 | 0.44% | 27,844 |
| Sep 11, 2025 | 68,100.00 | 68,500.00 | 67,600.00 | 68,000.00 | 68,000.00 | -0.15% | 49,827 |
| Sep 10, 2025 | 67,800.00 | 68,700.00 | 67,600.00 | 68,100.00 | 68,100.00 | 0.44% | 33,279 |
| Sep 9, 2025 | 67,800.00 | 68,300.00 | 67,000.00 | 67,800.00 | 67,800.00 | 1.04% | 51,718 |
| 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 |