Lotte Shopping Co., Ltd. (KRX:023530)
South Korea · Delayed Price · Currency is KRW 81,900
-400 (-0.49%)
Oct 30, 2026, 3:30 PM KST
Lotte Shopping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 82,400.00 | 82,700.00 | 80,400.00 | 81,900.00 | 81,900.00 | -0.49% | 107,047 |
| Oct 29, 2026 | 82,400.00 | 82,700.00 | 80,100.00 | 82,300.00 | 82,300.00 | -1.67% | 111,812 |
| Oct 28, 2026 | 81,700.00 | 84,300.00 | 81,300.00 | 83,700.00 | 83,700.00 | 2.95% | 67,708 |
| Oct 27, 2026 | 81,600.00 | 82,400.00 | 80,500.00 | 81,300.00 | 81,300.00 | -0.12% | 101,622 |
| Oct 26, 2026 | 82,100.00 | 83,000.00 | 81,100.00 | 81,400.00 | 81,400.00 | -2.63% | 66,381 |
| Oct 23, 2026 | 85,300.00 | 85,400.00 | 81,500.00 | 83,600.00 | 83,600.00 | -2.90% | 123,240 |
| Oct 22, 2026 | 87,300.00 | 88,100.00 | 85,300.00 | 86,100.00 | 86,100.00 | -2.38% | 60,914 |
| Oct 21, 2026 | 88,400.00 | 88,700.00 | 86,200.00 | 88,200.00 | 88,200.00 | 0.46% | 71,113 |
| Oct 20, 2026 | 91,500.00 | 92,700.00 | 86,600.00 | 87,800.00 | 87,800.00 | -6.50% | 100,823 |
| Oct 19, 2026 | 84,400.00 | 95,000.00 | 82,900.00 | 93,900.00 | 93,900.00 | 10.08% | 239,849 |
| Oct 16, 2026 | 83,200.00 | 87,300.00 | 81,500.00 | 85,300.00 | 85,300.00 | 3.52% | 215,509 |
| Oct 15, 2026 | 87,200.00 | 87,200.00 | 80,100.00 | 82,400.00 | 82,400.00 | -8.24% | 610,315 |
| Oct 14, 2026 | 94,900.00 | 95,000.00 | 87,900.00 | 89,800.00 | 89,800.00 | -4.47% | 172,689 |
| Oct 13, 2026 | 96,800.00 | 97,800.00 | 92,100.00 | 94,000.00 | 94,000.00 | -3.89% | 371,594 |
| Oct 12, 2026 | 97,700.00 | 100,300.00 | 97,000.00 | 97,800.00 | 97,800.00 | - | 57,191 |
| Oct 8, 2026 | 98,100.00 | 99,400.00 | 97,200.00 | 97,800.00 | 97,800.00 | -1.21% | 67,836 |
| Oct 7, 2026 | 100,100.00 | 101,200.00 | 97,000.00 | 99,000.00 | 99,000.00 | -1.00% | 173,778 |
| Oct 6, 2026 | 102,700.00 | 102,800.00 | 98,000.00 | 100,000.00 | 100,000.00 | -2.06% | 87,389 |
| Oct 2, 2026 | 101,200.00 | 102,500.00 | 100,000.00 | 102,100.00 | 102,100.00 | 0.79% | 60,274 |
| Oct 1, 2026 | 101,300.00 | 102,100.00 | 99,200.00 | 101,300.00 | 101,300.00 | -0.10% | 73,595 |
| Sep 30, 2026 | 103,400.00 | 103,400.00 | 99,300.00 | 101,400.00 | 101,400.00 | -0.59% | 115,104 |
| Sep 29, 2026 | 102,300.00 | 102,500.00 | 100,400.00 | 102,000.00 | 102,000.00 | -0.58% | 61,127 |
| Sep 28, 2026 | 104,000.00 | 104,500.00 | 101,700.00 | 102,600.00 | 102,600.00 | -1.25% | 86,615 |
| Sep 23, 2026 | 109,500.00 | 110,600.00 | 103,400.00 | 103,900.00 | 103,900.00 | -6.14% | 103,665 |
| Sep 22, 2026 | 110,200.00 | 111,300.00 | 106,200.00 | 110,700.00 | 110,700.00 | 1.10% | 128,507 |
| Sep 21, 2026 | 113,300.00 | 113,300.00 | 108,700.00 | 109,500.00 | 109,500.00 | -3.44% | 149,846 |
| Sep 18, 2026 | 116,600.00 | 118,700.00 | 112,400.00 | 113,400.00 | 113,400.00 | -1.90% | 159,788 |
| Sep 17, 2026 | 118,700.00 | 122,200.00 | 114,800.00 | 115,600.00 | 115,600.00 | -2.53% | 153,713 |
| Sep 16, 2026 | 115,500.00 | 122,300.00 | 114,700.00 | 118,600.00 | 118,600.00 | 2.86% | 220,903 |
| Sep 15, 2026 | 117,800.00 | 121,600.00 | 114,000.00 | 115,300.00 | 115,300.00 | -3.43% | 171,138 |
| Sep 14, 2026 | 110,900.00 | 121,000.00 | 110,200.00 | 119,400.00 | 119,400.00 | 6.61% | 208,987 |
| Sep 11, 2026 | 107,500.00 | 115,000.00 | 107,500.00 | 112,000.00 | 112,000.00 | 0.27% | 148,348 |
| Sep 10, 2026 | 110,900.00 | 113,100.00 | 107,400.00 | 111,700.00 | 111,700.00 | 0.72% | 146,572 |
| Sep 9, 2026 | 118,100.00 | 120,500.00 | 110,400.00 | 110,900.00 | 110,900.00 | -5.86% | 252,908 |
| Sep 8, 2026 | 113,900.00 | 121,900.00 | 113,500.00 | 117,800.00 | 117,800.00 | 4.90% | 277,095 |
| Sep 7, 2026 | 107,500.00 | 112,600.00 | 106,200.00 | 112,300.00 | 112,300.00 | 4.47% | 162,910 |
| Sep 4, 2026 | 104,700.00 | 109,000.00 | 103,400.00 | 107,500.00 | 107,500.00 | 2.09% | 129,111 |
| Sep 3, 2026 | 105,700.00 | 108,000.00 | 102,100.00 | 105,300.00 | 105,300.00 | - | 153,288 |
| Sep 2, 2026 | 112,000.00 | 112,000.00 | 104,100.00 | 105,300.00 | 105,300.00 | -7.06% | 217,529 |
| Sep 1, 2026 | 106,400.00 | 114,300.00 | 104,500.00 | 113,300.00 | 113,300.00 | 6.48% | 217,413 |
| Aug 31, 2026 | 102,300.00 | 107,500.00 | 101,600.00 | 106,400.00 | 106,400.00 | 4.21% | 148,876 |
| Aug 28, 2026 | 102,600.00 | 103,600.00 | 100,400.00 | 102,100.00 | 102,100.00 | -1.92% | 109,759 |
| Aug 27, 2026 | 105,200.00 | 105,400.00 | 100,500.00 | 104,100.00 | 104,100.00 | -0.95% | 100,323 |
| Aug 26, 2026 | 98,900.00 | 106,000.00 | 98,600.00 | 105,100.00 | 105,100.00 | 6.27% | 272,851 |
| Aug 25, 2026 | 96,600.00 | 98,900.00 | 94,800.00 | 98,900.00 | 98,900.00 | 2.81% | 120,487 |
| Aug 24, 2026 | 96,100.00 | 97,900.00 | 94,400.00 | 96,200.00 | 96,200.00 | -0.52% | 78,119 |
| Aug 21, 2026 | 96,000.00 | 97,000.00 | 93,900.00 | 96,700.00 | 96,700.00 | -0.51% | 93,355 |
| Aug 20, 2026 | 98,000.00 | 99,200.00 | 96,800.00 | 97,200.00 | 97,200.00 | 0.10% | 99,065 |
| Aug 19, 2026 | 99,800.00 | 99,900.00 | 96,400.00 | 97,100.00 | 97,100.00 | -5.73% | 130,953 |
| Aug 18, 2026 | 104,000.00 | 105,400.00 | 101,100.00 | 103,000.00 | 103,000.00 | 0.10% | 195,440 |