Lotte Shopping Co., Ltd. (KRX:023530)
South Korea · Delayed Price · Currency is KRW 131,000
+4,500 (3.56%)
At close: Jul 21, 2026
Lotte Shopping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 126,000.00 | 132,600.00 | 125,300.00 | 130,300.00 | - | 3.00% | 18,896 |
| Jul 20, 2026 | 136,000.00 | 137,700.00 | 124,600.00 | 126,500.00 | 126,500.00 | -10.16% | 183,645 |
| Jul 16, 2026 | 146,500.00 | 147,500.00 | 137,300.00 | 140,800.00 | 140,800.00 | -4.61% | 165,550 |
| Jul 15, 2026 | 151,200.00 | 154,400.00 | 145,100.00 | 147,600.00 | 147,600.00 | 1.10% | 140,378 |
| Jul 14, 2026 | 156,300.00 | 156,300.00 | 140,100.00 | 146,000.00 | 146,000.00 | -5.38% | 214,975 |
| Jul 13, 2026 | 155,500.00 | 158,000.00 | 151,000.00 | 154,300.00 | 154,300.00 | -0.64% | 90,932 |
| Jul 10, 2026 | 161,500.00 | 164,900.00 | 154,000.00 | 155,300.00 | 155,300.00 | -1.96% | 122,343 |
| Jul 9, 2026 | 162,600.00 | 165,000.00 | 151,500.00 | 158,400.00 | 158,400.00 | -0.75% | 183,420 |
| Jul 8, 2026 | 174,600.00 | 175,300.00 | 151,900.00 | 159,600.00 | 159,600.00 | -8.59% | 194,785 |
| Jul 7, 2026 | 172,900.00 | 183,000.00 | 170,300.00 | 174,600.00 | 174,600.00 | 0.98% | 129,635 |
| Jul 6, 2026 | 170,000.00 | 179,100.00 | 166,400.00 | 172,900.00 | 172,900.00 | 3.35% | 89,650 |
| Jul 3, 2026 | 170,000.00 | 171,700.00 | 162,000.00 | 167,300.00 | 167,300.00 | -0.71% | 117,739 |
| Jul 2, 2026 | 185,500.00 | 185,500.00 | 163,000.00 | 168,500.00 | 168,500.00 | -8.92% | 222,236 |
| Jul 1, 2026 | 172,000.00 | 185,000.00 | 169,700.00 | 185,000.00 | 185,000.00 | 9.02% | 127,942 |
| Jun 30, 2026 | 176,500.00 | 182,000.00 | 168,900.00 | 169,700.00 | 169,700.00 | -0.82% | 106,735 |
| Jun 29, 2026 | 175,100.00 | 178,500.00 | 162,900.00 | 171,100.00 | 171,100.00 | -1.33% | 185,194 |
| Jun 26, 2026 | 172,300.00 | 180,900.00 | 166,200.00 | 174,700.00 | 173,400.00 | 2.40% | 187,009 |
| Jun 25, 2026 | 179,600.00 | 185,900.00 | 169,000.00 | 170,600.00 | 169,330.51 | -2.12% | 120,405 |
| Jun 24, 2026 | 175,500.00 | 177,900.00 | 166,500.00 | 174,300.00 | 173,002.98 | -0.40% | 169,975 |
| Jun 23, 2026 | 176,800.00 | 186,000.00 | 170,100.00 | 175,000.00 | 173,697.77 | -1.24% | 116,849 |
| Jun 22, 2026 | 176,800.00 | 189,800.00 | 176,100.00 | 177,200.00 | 175,881.40 | -1.50% | 106,229 |
| Jun 19, 2026 | 189,200.00 | 190,000.00 | 176,700.00 | 179,900.00 | 178,561.31 | -4.66% | 160,163 |
| Jun 18, 2026 | 203,500.00 | 211,000.00 | 188,100.00 | 188,700.00 | 187,295.82 | -7.27% | 138,465 |
| Jun 17, 2026 | 199,300.00 | 211,000.00 | 197,500.00 | 203,500.00 | 201,985.69 | 2.78% | 210,868 |
| Jun 16, 2026 | 184,300.00 | 198,200.00 | 181,000.00 | 198,000.00 | 196,526.62 | 6.28% | 281,659 |
| Jun 15, 2026 | 192,600.00 | 199,200.00 | 179,000.00 | 186,300.00 | 184,913.68 | -4.75% | 339,060 |
| Jun 12, 2026 | 201,500.00 | 206,000.00 | 185,600.00 | 195,600.00 | 194,144.48 | -3.17% | 317,462 |
| Jun 11, 2026 | 197,400.00 | 202,000.00 | 188,300.00 | 202,000.00 | 200,496.85 | 3.32% | 341,672 |
| Jun 10, 2026 | 180,000.00 | 198,500.00 | 178,800.00 | 195,500.00 | 194,045.22 | 7.48% | 232,402 |
| Jun 9, 2026 | 168,200.00 | 189,000.00 | 168,000.00 | 181,900.00 | 180,546.42 | 8.53% | 278,392 |
| Jun 8, 2026 | 164,700.00 | 168,900.00 | 156,900.00 | 167,600.00 | 166,352.83 | -3.12% | 139,952 |
| Jun 5, 2026 | 168,700.00 | 180,200.00 | 167,100.00 | 173,000.00 | 171,712.65 | 0.58% | 264,373 |
| Jun 4, 2026 | 155,600.00 | 174,100.00 | 155,600.00 | 172,000.00 | 170,720.09 | 11.62% | 346,512 |
| Jun 2, 2026 | 143,900.00 | 158,100.00 | 142,400.00 | 154,100.00 | 152,953.29 | 4.47% | 173,922 |
| Jun 1, 2026 | 142,600.00 | 151,800.00 | 140,400.00 | 147,500.00 | 146,402.40 | -0.14% | 137,713 |
| May 29, 2026 | 154,300.00 | 155,700.00 | 142,900.00 | 147,700.00 | 146,600.92 | -2.38% | 170,177 |
| May 28, 2026 | 154,500.00 | 158,700.00 | 146,000.00 | 151,300.00 | 150,174.13 | -0.59% | 119,148 |
| May 27, 2026 | 154,200.00 | 156,900.00 | 148,200.00 | 152,200.00 | 151,067.43 | -3.97% | 131,261 |
| May 26, 2026 | 165,000.00 | 169,600.00 | 153,000.00 | 158,500.00 | 157,320.55 | -3.00% | 111,596 |
| May 22, 2026 | 165,000.00 | 165,300.00 | 154,500.00 | 163,400.00 | 162,184.09 | 0.18% | 131,314 |
| May 21, 2026 | 160,100.00 | 163,900.00 | 155,000.00 | 163,100.00 | 161,886.32 | 6.53% | 120,261 |
| May 20, 2026 | 161,800.00 | 162,000.00 | 149,600.00 | 153,100.00 | 151,960.73 | -4.97% | 160,311 |
| May 19, 2026 | 159,200.00 | 161,100.00 | 153,000.00 | 161,100.00 | 159,901.20 | 1.58% | 144,507 |
| May 18, 2026 | 162,000.00 | 165,300.00 | 154,000.00 | 158,600.00 | 157,419.81 | -6.60% | 159,007 |
| May 15, 2026 | 176,500.00 | 178,000.00 | 163,900.00 | 169,800.00 | 168,536.46 | -3.36% | 168,727 |
| May 14, 2026 | 160,000.00 | 175,700.00 | 157,400.00 | 175,700.00 | 174,392.56 | 9.74% | 181,773 |
| May 13, 2026 | 155,000.00 | 164,800.00 | 154,800.00 | 160,100.00 | 158,908.64 | 5.54% | 268,128 |
| May 12, 2026 | 148,300.00 | 158,000.00 | 142,600.00 | 151,700.00 | 150,571.15 | 4.62% | 298,410 |
| May 11, 2026 | 149,000.00 | 151,700.00 | 139,700.00 | 145,000.00 | 143,921.01 | 5.00% | 258,451 |
| May 8, 2026 | 136,900.00 | 140,000.00 | 132,100.00 | 138,100.00 | 137,072.35 | 1.47% | 159,363 |