Lotte Shopping Co., Ltd. (KRX:023530)
South Korea · Delayed Price · Currency is KRW 70,500
-1,300 (-1.81%)
At close: Aug 1, 2025, 3:30 PM KST
Lotte Shopping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 75,000.00 | 75,800.00 | 73,800.00 | 74,500.00 | 74,500.00 | -1.97% | 79,535 |
| Jun 26, 2025 | 76,100.00 | 76,300.00 | 74,500.00 | 76,000.00 | 74,800.00 | 0.26% | 74,736 |
| Jun 25, 2025 | 75,400.00 | 76,200.00 | 74,900.00 | 75,800.00 | 74,603.16 | 1.07% | 68,098 |
| Jun 24, 2025 | 74,500.00 | 75,400.00 | 74,400.00 | 75,000.00 | 73,815.79 | 1.35% | 50,393 |
| Jun 23, 2025 | 74,200.00 | 74,500.00 | 73,500.00 | 74,000.00 | 72,831.58 | -1.33% | 48,658 |
| Jun 20, 2025 | 74,800.00 | 76,400.00 | 73,900.00 | 75,000.00 | 73,815.79 | 0.94% | 77,273 |
| Jun 19, 2025 | 74,500.00 | 76,200.00 | 73,500.00 | 74,300.00 | 73,126.84 | -0.13% | 85,793 |
| Jun 18, 2025 | 72,300.00 | 74,800.00 | 72,000.00 | 74,400.00 | 73,225.26 | 1.92% | 104,215 |
| Jun 17, 2025 | 73,500.00 | 74,400.00 | 72,100.00 | 73,000.00 | 71,847.37 | -0.54% | 114,636 |
| Jun 16, 2025 | 74,100.00 | 74,400.00 | 72,900.00 | 73,400.00 | 72,241.05 | -0.94% | 76,063 |
| Jun 13, 2025 | 76,200.00 | 76,400.00 | 73,000.00 | 74,100.00 | 72,930.00 | -3.14% | 189,008 |
| Jun 12, 2025 | 76,800.00 | 77,700.00 | 75,800.00 | 76,500.00 | 75,292.11 | -0.52% | 122,344 |
| Jun 11, 2025 | 76,600.00 | 78,600.00 | 76,400.00 | 76,900.00 | 75,685.79 | 1.72% | 210,716 |
| Jun 10, 2025 | 81,700.00 | 81,700.00 | 74,800.00 | 75,600.00 | 74,406.32 | -9.03% | 494,825 |
| Jun 9, 2025 | 78,100.00 | 83,900.00 | 78,100.00 | 83,100.00 | 81,787.90 | 6.40% | 165,487 |
| Jun 5, 2025 | 79,200.00 | 79,400.00 | 76,500.00 | 78,100.00 | 76,866.84 | -1.51% | 101,947 |
| Jun 4, 2025 | 77,500.00 | 79,900.00 | 76,800.00 | 79,300.00 | 78,047.90 | 2.19% | 83,302 |
| Jun 2, 2025 | 80,500.00 | 81,500.00 | 76,700.00 | 77,600.00 | 76,374.74 | -3.72% | 89,603 |
| May 30, 2025 | 79,000.00 | 81,500.00 | 79,000.00 | 80,600.00 | 79,327.37 | 2.41% | 118,257 |
| May 29, 2025 | 76,900.00 | 79,700.00 | 76,700.00 | 78,700.00 | 77,457.37 | 2.08% | 68,430 |
| May 28, 2025 | 76,700.00 | 78,100.00 | 76,300.00 | 77,100.00 | 75,882.63 | -0.26% | 51,229 |
| May 27, 2025 | 77,200.00 | 77,700.00 | 76,500.00 | 77,300.00 | 76,079.47 | -0.77% | 32,754 |
| May 26, 2025 | 77,400.00 | 77,900.00 | 75,000.00 | 77,900.00 | 76,670.00 | 0.52% | 50,284 |
| May 23, 2025 | 77,300.00 | 78,400.00 | 77,000.00 | 77,500.00 | 76,276.32 | -0.64% | 55,726 |
| May 22, 2025 | 75,200.00 | 78,200.00 | 75,200.00 | 78,000.00 | 76,768.42 | 3.59% | 116,867 |