Lotte Shopping Co., Ltd. (KRX:023530)
South Korea · Delayed Price · Currency is KRW 168,000
-5,000 (-2.89%)
Jun 8, 2026, 1:00 PM KST
Lotte Shopping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 173,896 |
| Jun 1, 2026 | 142,600.00 | 151,800.00 | 140,400.00 | 147,500.00 | 147,500.00 | -0.14% | 137,712 |
| 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% | 158,990 |
| 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 |
| 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% | 111,231 |
| 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 | -3.76% | 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 |