Lotte Shopping Co., Ltd. (KRX:023530)
South Korea · Delayed Price · Currency is KRW 171,100
-2,300 (-1.33%)
At close: Jun 29, 2026
Lotte Shopping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 172,300.00 | 180,900.00 | 166,200.00 | 174,700.00 | 174,700.00 | 2.40% | 187,009 |
| Jun 25, 2026 | 179,600.00 | 185,900.00 | 169,000.00 | 170,600.00 | 170,600.00 | -2.12% | 120,405 |
| Jun 24, 2026 | 175,500.00 | 177,900.00 | 166,500.00 | 174,300.00 | 174,300.00 | -0.40% | 169,975 |
| Jun 23, 2026 | 176,800.00 | 186,000.00 | 170,100.00 | 175,000.00 | 175,000.00 | -1.24% | 116,849 |
| Jun 22, 2026 | 176,800.00 | 189,800.00 | 176,100.00 | 177,200.00 | 177,200.00 | -1.50% | 106,229 |
| Jun 19, 2026 | 189,200.00 | 190,000.00 | 176,700.00 | 179,900.00 | 179,900.00 | -4.66% | 160,163 |
| Jun 18, 2026 | 203,500.00 | 211,000.00 | 188,100.00 | 188,700.00 | 188,700.00 | -7.27% | 138,465 |
| Jun 17, 2026 | 199,300.00 | 211,000.00 | 197,500.00 | 203,500.00 | 203,500.00 | 2.78% | 210,868 |
| Jun 16, 2026 | 184,300.00 | 198,200.00 | 181,000.00 | 198,000.00 | 198,000.00 | 6.28% | 281,659 |
| Jun 15, 2026 | 192,600.00 | 199,200.00 | 179,000.00 | 186,300.00 | 186,300.00 | -4.75% | 339,060 |
| Jun 12, 2026 | 201,500.00 | 206,000.00 | 185,600.00 | 195,600.00 | 195,600.00 | -3.17% | 317,462 |
| Jun 11, 2026 | 197,400.00 | 202,000.00 | 188,300.00 | 202,000.00 | 202,000.00 | 3.32% | 341,672 |
| Jun 10, 2026 | 180,000.00 | 198,500.00 | 178,800.00 | 195,500.00 | 195,500.00 | 7.48% | 232,402 |
| Jun 9, 2026 | 168,200.00 | 189,000.00 | 168,000.00 | 181,900.00 | 181,900.00 | 8.53% | 278,392 |
| Jun 8, 2026 | 164,700.00 | 168,900.00 | 156,900.00 | 167,600.00 | 167,600.00 | -3.12% | 139,952 |
| Jun 5, 2026 | 168,700.00 | 180,200.00 | 167,100.00 | 173,000.00 | 173,000.00 | 0.58% | 264,373 |
| Jun 4, 2026 | 155,600.00 | 174,100.00 | 155,600.00 | 172,000.00 | 172,000.00 | 11.62% | 346,512 |
| Jun 2, 2026 | 143,900.00 | 158,100.00 | 142,400.00 | 154,100.00 | 154,100.00 | 4.47% | 173,922 |
| Jun 1, 2026 | 142,600.00 | 151,800.00 | 140,400.00 | 147,500.00 | 147,500.00 | -0.14% | 137,713 |
| May 29, 2026 | 154,300.00 | 155,700.00 | 142,900.00 | 147,700.00 | 147,700.00 | -2.38% | 170,177 |
| May 28, 2026 | 154,500.00 | 158,700.00 | 146,000.00 | 151,300.00 | 151,300.00 | -0.59% | 119,148 |
| May 27, 2026 | 154,200.00 | 156,900.00 | 148,200.00 | 152,200.00 | 152,200.00 | -3.97% | 131,261 |
| May 26, 2026 | 165,000.00 | 169,600.00 | 153,000.00 | 158,500.00 | 158,500.00 | -3.00% | 111,596 |
| May 22, 2026 | 165,000.00 | 165,300.00 | 154,500.00 | 163,400.00 | 163,400.00 | 0.18% | 131,314 |
| May 21, 2026 | 160,100.00 | 163,900.00 | 155,000.00 | 163,100.00 | 163,100.00 | 6.53% | 120,261 |
| May 20, 2026 | 161,800.00 | 162,000.00 | 149,600.00 | 153,100.00 | 153,100.00 | -4.97% | 160,311 |
| May 19, 2026 | 159,200.00 | 161,100.00 | 153,000.00 | 161,100.00 | 161,100.00 | 1.58% | 144,507 |
| May 18, 2026 | 162,000.00 | 165,300.00 | 154,000.00 | 158,600.00 | 158,600.00 | -6.60% | 159,007 |
| May 15, 2026 | 176,500.00 | 178,000.00 | 163,900.00 | 169,800.00 | 169,800.00 | -3.36% | 168,727 |
| May 14, 2026 | 160,000.00 | 175,700.00 | 157,400.00 | 175,700.00 | 175,700.00 | 9.74% | 181,773 |
| May 13, 2026 | 155,000.00 | 164,800.00 | 154,800.00 | 160,100.00 | 160,100.00 | 5.54% | 268,128 |
| May 12, 2026 | 148,300.00 | 158,000.00 | 142,600.00 | 151,700.00 | 151,700.00 | 4.62% | 298,410 |
| May 11, 2026 | 149,000.00 | 151,700.00 | 139,700.00 | 145,000.00 | 145,000.00 | 5.00% | 258,451 |
| May 8, 2026 | 136,900.00 | 140,000.00 | 132,100.00 | 138,100.00 | 138,100.00 | 1.47% | 159,363 |
| May 7, 2026 | 132,300.00 | 139,200.00 | 131,000.00 | 136,100.00 | 136,100.00 | 3.26% | 136,329 |
| May 6, 2026 | 133,600.00 | 135,600.00 | 131,200.00 | 131,800.00 | 131,800.00 | -4.84% | 189,564 |
| May 4, 2026 | 139,700.00 | 141,900.00 | 133,000.00 | 138,500.00 | 138,500.00 | 2.37% | 143,107 |
| Apr 30, 2026 | 134,300.00 | 141,100.00 | 131,200.00 | 135,300.00 | 135,300.00 | 0.74% | 133,222 |
| Apr 29, 2026 | 135,500.00 | 138,100.00 | 131,600.00 | 134,300.00 | 134,300.00 | 1.28% | 106,554 |
| Apr 28, 2026 | 130,700.00 | 136,600.00 | 129,000.00 | 132,600.00 | 132,600.00 | -0.53% | 145,239 |
| Apr 27, 2026 | 137,500.00 | 141,300.00 | 132,000.00 | 133,300.00 | 133,300.00 | 0.23% | 220,620 |
| Apr 24, 2026 | 124,800.00 | 134,000.00 | 123,700.00 | 133,000.00 | 133,000.00 | 9.20% | 248,116 |
| Apr 23, 2026 | 125,000.00 | 125,400.00 | 118,000.00 | 121,800.00 | 121,800.00 | 2.61% | 108,416 |
| Apr 22, 2026 | 119,500.00 | 121,700.00 | 117,300.00 | 118,700.00 | 118,700.00 | 0.68% | 98,383 |
| Apr 21, 2026 | 120,600.00 | 125,000.00 | 116,700.00 | 117,900.00 | 117,900.00 | -2.00% | 102,397 |
| Apr 20, 2026 | 121,300.00 | 126,200.00 | 120,200.00 | 120,300.00 | 120,300.00 | -0.82% | 136,850 |
| Apr 17, 2026 | 120,200.00 | 124,000.00 | 118,800.00 | 121,300.00 | 121,300.00 | -0.33% | 124,506 |
| Apr 16, 2026 | 108,700.00 | 122,000.00 | 108,100.00 | 121,700.00 | 121,700.00 | 13.31% | 376,854 |
| Apr 15, 2026 | 106,100.00 | 108,600.00 | 104,600.00 | 107,400.00 | 107,400.00 | 1.99% | 119,869 |
| Apr 14, 2026 | 104,500.00 | 105,900.00 | 102,500.00 | 105,300.00 | 105,300.00 | 0.86% | 160,473 |