Lotte Shopping Co., Ltd. (KRX:023530)
South Korea · Delayed Price · Currency is KRW 106,400
+4,300 (4.21%)
Aug 31, 2026, 3:30 PM KST
Lotte Shopping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 99,800.00 | 103,100.00 | 99,500.00 | 102,900.00 | 102,900.00 | 3.42% | 158,161 |
| Aug 13, 2026 | 97,800.00 | 102,200.00 | 96,900.00 | 99,500.00 | 99,500.00 | 2.26% | 261,834 |
| Aug 12, 2026 | 99,500.00 | 100,300.00 | 96,200.00 | 97,300.00 | 97,300.00 | -1.52% | 207,351 |
| Aug 11, 2026 | 105,900.00 | 106,400.00 | 98,400.00 | 98,800.00 | 98,800.00 | -7.14% | 245,154 |
| Aug 10, 2026 | 100,000.00 | 106,900.00 | 99,500.00 | 106,400.00 | 106,400.00 | 6.72% | 227,977 |
| Aug 7, 2026 | 110,900.00 | 111,300.00 | 95,100.00 | 99,700.00 | 99,700.00 | -12.93% | 579,906 |
| Aug 6, 2026 | 113,800.00 | 114,500.00 | 108,500.00 | 114,500.00 | 114,500.00 | 0.17% | 171,619 |
| Aug 5, 2026 | 116,200.00 | 118,500.00 | 111,700.00 | 114,300.00 | 114,300.00 | -0.35% | 206,125 |
| Aug 4, 2026 | 116,200.00 | 117,000.00 | 110,300.00 | 114,700.00 | 114,700.00 | -1.38% | 167,505 |
| Aug 3, 2026 | 114,000.00 | 117,300.00 | 111,100.00 | 116,300.00 | 116,300.00 | -0.85% | 98,157 |
| Jul 31, 2026 | 116,000.00 | 118,500.00 | 112,700.00 | 117,300.00 | 117,300.00 | 4.17% | 140,611 |
| Jul 30, 2026 | 119,500.00 | 119,500.00 | 109,500.00 | 112,600.00 | 112,600.00 | -3.92% | 136,787 |
| Jul 29, 2026 | 123,000.00 | 126,600.00 | 113,400.00 | 117,200.00 | 117,200.00 | -4.48% | 107,214 |
| Jul 28, 2026 | 124,800.00 | 128,500.00 | 120,400.00 | 122,700.00 | 122,700.00 | -5.03% | 51,233 |
| Jul 27, 2026 | 127,100.00 | 129,800.00 | 123,100.00 | 129,200.00 | 129,200.00 | 2.62% | 66,323 |
| Jul 24, 2026 | 126,000.00 | 131,000.00 | 123,000.00 | 125,900.00 | 125,900.00 | -1.79% | 132,964 |
| Jul 23, 2026 | 129,500.00 | 130,600.00 | 118,100.00 | 128,200.00 | 128,200.00 | -4.61% | 425,853 |
| Jul 22, 2026 | 131,900.00 | 137,600.00 | 131,600.00 | 134,400.00 | 134,400.00 | 3.07% | 94,772 |
| Jul 21, 2026 | 126,000.00 | 132,600.00 | 125,300.00 | 130,400.00 | 130,400.00 | 3.08% | 88,508 |
| 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% | 217,095 |
| 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% | 127,943 |
| 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 |