Lotte Shopping Co., Ltd. (KRX:023530)
South Korea · Delayed Price · Currency is KRW 133,000
+11,200 (9.20%)
At close: Apr 24, 2026
Lotte Shopping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 124,505 |
| 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 |
| Apr 13, 2026 | 107,000.00 | 108,000.00 | 103,300.00 | 104,400.00 | 104,400.00 | -2.25% | 54,073 |
| Apr 10, 2026 | 110,100.00 | 111,800.00 | 106,300.00 | 106,800.00 | 106,800.00 | -3.96% | 83,583 |
| Apr 9, 2026 | 106,600.00 | 111,400.00 | 106,500.00 | 111,200.00 | 111,200.00 | 3.73% | 111,002 |
| Apr 8, 2026 | 110,000.00 | 110,800.00 | 106,400.00 | 107,200.00 | 107,200.00 | 2.98% | 116,360 |
| Apr 7, 2026 | 103,600.00 | 107,000.00 | 102,300.00 | 104,100.00 | 104,100.00 | -0.48% | 118,867 |
| Apr 6, 2026 | 100,000.00 | 105,000.00 | 99,100.00 | 104,600.00 | 104,600.00 | 5.13% | 89,788 |
| Apr 3, 2026 | 103,200.00 | 104,500.00 | 99,100.00 | 99,500.00 | 99,500.00 | -2.74% | 92,559 |
| Apr 2, 2026 | 105,500.00 | 107,000.00 | 101,200.00 | 102,300.00 | 102,300.00 | -3.49% | 148,253 |
| Apr 1, 2026 | 109,900.00 | 111,000.00 | 105,400.00 | 106,000.00 | 106,000.00 | -2.03% | 104,147 |
| Mar 31, 2026 | 105,700.00 | 113,200.00 | 105,300.00 | 108,200.00 | 108,200.00 | 0.74% | 152,995 |
| Mar 30, 2026 | 109,000.00 | 109,000.00 | 103,100.00 | 107,400.00 | 107,400.00 | -6.12% | 175,244 |
| Mar 27, 2026 | 111,500.00 | 116,400.00 | 111,200.00 | 114,400.00 | 111,600.00 | 0.26% | 201,593 |
| Mar 26, 2026 | 112,200.00 | 115,800.00 | 110,700.00 | 114,100.00 | 111,307.34 | 2.52% | 173,529 |
| Mar 25, 2026 | 108,000.00 | 114,900.00 | 107,800.00 | 111,300.00 | 108,575.87 | 6.00% | 143,316 |
| Mar 24, 2026 | 104,000.00 | 105,800.00 | 103,000.00 | 105,000.00 | 102,430.07 | 4.37% | 92,006 |
| Mar 23, 2026 | 108,700.00 | 109,100.00 | 100,000.00 | 100,600.00 | 98,137.76 | -11.37% | 188,637 |
| Mar 20, 2026 | 108,000.00 | 116,700.00 | 108,000.00 | 113,500.00 | 110,722.03 | 5.58% | 218,992 |
| Mar 19, 2026 | 102,900.00 | 108,600.00 | 102,400.00 | 107,500.00 | 104,868.88 | 1.99% | 103,857 |
| Mar 18, 2026 | 106,400.00 | 107,000.00 | 103,700.00 | 105,400.00 | 102,820.28 | 1.84% | 97,763 |
| Mar 17, 2026 | 102,100.00 | 105,100.00 | 100,300.00 | 103,500.00 | 100,966.78 | 0.98% | 94,906 |
| Mar 16, 2026 | 95,900.00 | 106,900.00 | 95,000.00 | 102,500.00 | 99,991.26 | 6.77% | 185,398 |
| Mar 13, 2026 | 94,400.00 | 98,900.00 | 94,200.00 | 96,000.00 | 93,650.35 | -1.23% | 75,861 |
| Mar 12, 2026 | 98,000.00 | 100,700.00 | 96,000.00 | 97,200.00 | 94,820.98 | -1.02% | 134,273 |
| Mar 11, 2026 | 95,900.00 | 102,300.00 | 95,400.00 | 98,200.00 | 95,796.50 | 4.58% | 97,277 |
| Mar 10, 2026 | 94,300.00 | 97,500.00 | 92,900.00 | 93,900.00 | 91,601.75 | 2.07% | 93,336 |
| Mar 9, 2026 | 91,000.00 | 92,600.00 | 89,600.00 | 92,000.00 | 89,748.25 | -4.96% | 104,335 |
| Mar 6, 2026 | 94,100.00 | 98,400.00 | 93,700.00 | 96,800.00 | 94,430.77 | 0.83% | 89,357 |
| Mar 5, 2026 | 96,700.00 | 98,200.00 | 93,300.00 | 96,000.00 | 93,650.35 | 4.23% | 148,382 |
| Mar 4, 2026 | 101,900.00 | 101,900.00 | 90,100.00 | 92,100.00 | 89,845.80 | -11.19% | 225,672 |
| Mar 3, 2026 | 105,600.00 | 110,000.00 | 103,100.00 | 103,700.00 | 101,161.89 | -3.71% | 119,843 |
| Feb 27, 2026 | 106,000.00 | 109,900.00 | 104,400.00 | 107,700.00 | 105,063.99 | 0.47% | 182,849 |
| Feb 26, 2026 | 111,200.00 | 112,700.00 | 106,600.00 | 107,200.00 | 104,576.22 | -4.46% | 158,041 |
| Feb 25, 2026 | 111,600.00 | 112,800.00 | 109,600.00 | 112,200.00 | 109,453.85 | 0.45% | 107,550 |
| Feb 24, 2026 | 112,600.00 | 114,300.00 | 109,000.00 | 111,700.00 | 108,966.08 | -1.67% | 160,507 |
| Feb 23, 2026 | 110,200.00 | 115,500.00 | 109,100.00 | 113,600.00 | 110,819.58 | 3.56% | 227,324 |
| Feb 20, 2026 | 109,800.00 | 114,200.00 | 109,200.00 | 109,700.00 | 107,015.03 | -1.35% | 184,672 |
| Feb 19, 2026 | 111,600.00 | 112,600.00 | 108,700.00 | 111,200.00 | 108,478.32 | -1.85% | 216,119 |
| Feb 13, 2026 | 110,900.00 | 115,900.00 | 110,000.00 | 113,300.00 | 110,526.92 | 1.34% | 205,219 |
| Feb 12, 2026 | 114,500.00 | 115,500.00 | 109,700.00 | 111,800.00 | 109,063.64 | -2.95% | 304,688 |
| Feb 11, 2026 | 114,400.00 | 120,000.00 | 111,100.00 | 115,200.00 | 112,380.42 | 1.50% | 376,206 |
| Feb 10, 2026 | 99,300.00 | 115,000.00 | 98,900.00 | 113,500.00 | 110,722.03 | 14.88% | 678,290 |