Lotte Shopping Co., Ltd. (KRX:023530)
South Korea · Delayed Price · Currency is KRW 74,300
-1,600 (-2.11%)
At close: Dec 19, 2025
Lotte Shopping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 76,200.00 | 76,300.00 | 73,600.00 | 74,300.00 | 74,300.00 | -2.11% | 47,749 |
| Dec 18, 2025 | 75,300.00 | 77,100.00 | 74,500.00 | 75,900.00 | 75,900.00 | 0.80% | 72,502 |
| Dec 17, 2025 | 75,200.00 | 76,500.00 | 74,300.00 | 75,300.00 | 75,300.00 | 1.07% | 44,833 |
| Dec 16, 2025 | 76,800.00 | 76,800.00 | 74,500.00 | 74,500.00 | 74,500.00 | -1.59% | 48,037 |
| Dec 15, 2025 | 74,100.00 | 78,100.00 | 74,000.00 | 75,700.00 | 75,700.00 | 0.40% | 118,863 |
| Dec 12, 2025 | 72,500.00 | 76,200.00 | 71,600.00 | 75,400.00 | 75,400.00 | 4.00% | 280,823 |
| Dec 11, 2025 | 72,200.00 | 73,000.00 | 71,100.00 | 72,500.00 | 72,500.00 | 1.40% | 68,757 |
| Dec 10, 2025 | 72,100.00 | 72,200.00 | 71,300.00 | 71,500.00 | 71,500.00 | -0.42% | 30,428 |
| Dec 9, 2025 | 73,100.00 | 73,300.00 | 71,000.00 | 71,800.00 | 71,800.00 | -0.83% | 59,966 |
| Dec 8, 2025 | 74,600.00 | 74,600.00 | 72,100.00 | 72,400.00 | 72,400.00 | -2.43% | 59,669 |
| Dec 5, 2025 | 74,600.00 | 74,900.00 | 73,100.00 | 74,200.00 | 74,200.00 | -0.93% | 46,415 |
| Dec 4, 2025 | 75,800.00 | 76,100.00 | 74,300.00 | 74,900.00 | 74,900.00 | -1.19% | 41,685 |
| Dec 3, 2025 | 74,400.00 | 76,100.00 | 74,400.00 | 75,800.00 | 75,800.00 | 1.61% | 97,985 |
| Dec 2, 2025 | 73,700.00 | 75,300.00 | 72,900.00 | 74,600.00 | 74,600.00 | 1.50% | 67,752 |
| Dec 1, 2025 | 71,600.00 | 73,800.00 | 71,500.00 | 73,500.00 | 73,500.00 | 2.80% | 94,909 |
| Nov 28, 2025 | 72,400.00 | 72,400.00 | 70,800.00 | 71,500.00 | 71,500.00 | -0.69% | 56,561 |
| Nov 27, 2025 | 71,500.00 | 72,400.00 | 71,000.00 | 72,000.00 | 72,000.00 | - | 60,342 |
| Nov 26, 2025 | 72,300.00 | 72,400.00 | 70,800.00 | 72,000.00 | 72,000.00 | 1.27% | 49,144 |
| Nov 25, 2025 | 72,100.00 | 72,100.00 | 70,700.00 | 71,100.00 | 71,100.00 | -0.70% | 51,215 |
| Nov 24, 2025 | 73,900.00 | 75,300.00 | 71,100.00 | 71,600.00 | 71,600.00 | -3.63% | 118,273 |
| Nov 21, 2025 | 74,000.00 | 74,500.00 | 72,400.00 | 74,300.00 | 74,300.00 | 1.36% | 96,019 |
| Nov 20, 2025 | 72,000.00 | 74,500.00 | 71,200.00 | 73,300.00 | 73,300.00 | 1.66% | 61,164 |
| Nov 19, 2025 | 73,700.00 | 75,400.00 | 71,900.00 | 72,100.00 | 72,100.00 | -1.23% | 130,627 |
| Nov 18, 2025 | 72,400.00 | 75,100.00 | 72,400.00 | 73,000.00 | 73,000.00 | -0.14% | 136,789 |
| Nov 17, 2025 | 72,600.00 | 74,200.00 | 72,400.00 | 73,100.00 | 73,100.00 | 0.41% | 43,493 |
| Nov 14, 2025 | 71,400.00 | 74,300.00 | 71,300.00 | 72,800.00 | 72,800.00 | 1.53% | 148,916 |
| Nov 13, 2025 | 71,100.00 | 72,600.00 | 71,100.00 | 71,700.00 | 71,700.00 | -0.14% | 86,305 |
| Nov 12, 2025 | 69,600.00 | 72,000.00 | 69,000.00 | 71,800.00 | 71,800.00 | 3.61% | 83,598 |
| Nov 11, 2025 | 69,800.00 | 70,200.00 | 68,600.00 | 69,300.00 | 69,300.00 | -1.28% | 83,854 |
| Nov 10, 2025 | 68,000.00 | 71,000.00 | 67,500.00 | 70,200.00 | 70,200.00 | 5.56% | 131,122 |
| Nov 7, 2025 | 67,000.00 | 67,200.00 | 65,200.00 | 66,500.00 | 66,500.00 | -1.34% | 102,381 |
| Nov 6, 2025 | 64,800.00 | 68,100.00 | 64,000.00 | 67,400.00 | 67,400.00 | 5.15% | 152,449 |
| Nov 5, 2025 | 64,700.00 | 64,900.00 | 63,200.00 | 64,100.00 | 64,100.00 | -0.62% | 100,892 |
| Nov 4, 2025 | 64,000.00 | 64,800.00 | 62,700.00 | 64,500.00 | 64,500.00 | 0.16% | 77,277 |
| Nov 3, 2025 | 65,100.00 | 65,500.00 | 64,100.00 | 64,400.00 | 64,400.00 | -1.08% | 54,314 |
| Oct 31, 2025 | 65,600.00 | 65,600.00 | 64,600.00 | 65,100.00 | 65,100.00 | -0.61% | 75,454 |
| Oct 30, 2025 | 66,100.00 | 67,000.00 | 65,300.00 | 65,500.00 | 65,500.00 | -1.21% | 78,351 |
| Oct 29, 2025 | 67,200.00 | 67,200.00 | 66,000.00 | 66,300.00 | 66,300.00 | -0.90% | 52,811 |
| Oct 28, 2025 | 67,400.00 | 68,300.00 | 66,500.00 | 66,900.00 | 66,900.00 | -0.74% | 50,711 |
| Oct 27, 2025 | 67,100.00 | 67,700.00 | 66,800.00 | 67,400.00 | 67,400.00 | 0.45% | 43,608 |
| Oct 24, 2025 | 68,000.00 | 68,000.00 | 66,500.00 | 67,100.00 | 67,100.00 | -0.59% | 56,585 |
| Oct 23, 2025 | 67,800.00 | 68,800.00 | 67,400.00 | 67,500.00 | 67,500.00 | -1.32% | 43,329 |
| Oct 22, 2025 | 66,500.00 | 68,700.00 | 66,500.00 | 68,400.00 | 68,400.00 | 2.70% | 66,731 |
| Oct 21, 2025 | 67,200.00 | 67,400.00 | 66,500.00 | 66,600.00 | 66,600.00 | -0.89% | 53,490 |
| Oct 20, 2025 | 66,900.00 | 67,400.00 | 66,000.00 | 67,200.00 | 67,200.00 | 0.45% | 42,302 |
| Oct 17, 2025 | 67,100.00 | 67,500.00 | 66,600.00 | 66,900.00 | 66,900.00 | -0.59% | 43,226 |
| Oct 16, 2025 | 66,800.00 | 67,900.00 | 66,700.00 | 67,300.00 | 67,300.00 | 0.45% | 84,364 |
| Oct 15, 2025 | 67,000.00 | 67,200.00 | 66,400.00 | 67,000.00 | 67,000.00 | 0.15% | 146,918 |
| Oct 14, 2025 | 66,500.00 | 67,200.00 | 66,200.00 | 66,900.00 | 66,900.00 | - | 77,375 |
| Oct 13, 2025 | 67,000.00 | 67,200.00 | 66,200.00 | 66,900.00 | 66,900.00 | - | 79,927 |