Lotte Tour Development Co., Ltd. (KRX:032350)
South Korea · Delayed Price · Currency is KRW 16,260
-110 (-0.67%)
Last updated: Sep 9, 2025, 11:54 AM KST
Lotte Tour Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16,080.00 | 16,380.00 | 15,700.00 | 16,370.00 | 16,370.00 | 1.80% | 597,291 |
| Sep 5, 2025 | 16,150.00 | 16,550.00 | 16,030.00 | 16,080.00 | 16,080.00 | -0.19% | 691,595 |
| Sep 4, 2025 | 15,670.00 | 16,340.00 | 15,580.00 | 16,110.00 | 16,110.00 | 3.47% | 905,944 |
| Sep 3, 2025 | 15,270.00 | 15,600.00 | 15,230.00 | 15,570.00 | 15,570.00 | 2.03% | 802,340 |
| Sep 2, 2025 | 16,230.00 | 16,390.00 | 15,120.00 | 15,260.00 | 15,260.00 | -4.74% | 1,338,639 |
| Sep 1, 2025 | 15,970.00 | 16,300.00 | 15,750.00 | 16,020.00 | 16,020.00 | 0.31% | 797,661 |
| Aug 29, 2025 | 16,410.00 | 16,560.00 | 15,890.00 | 15,970.00 | 15,970.00 | -2.92% | 682,826 |
| Aug 28, 2025 | 16,230.00 | 16,510.00 | 16,110.00 | 16,450.00 | 16,450.00 | 0.37% | 345,236 |
| Aug 27, 2025 | 17,400.00 | 17,400.00 | 16,380.00 | 16,390.00 | 16,390.00 | -3.98% | 685,834 |
| Aug 26, 2025 | 16,550.00 | 17,390.00 | 16,500.00 | 17,070.00 | 17,070.00 | 4.09% | 2,074,210 |
| Aug 25, 2025 | 16,410.00 | 16,570.00 | 16,310.00 | 16,400.00 | 16,400.00 | 1.05% | 366,722 |
| Aug 22, 2025 | 16,150.00 | 16,330.00 | 15,960.00 | 16,230.00 | 16,230.00 | 0.19% | 324,606 |
| Aug 21, 2025 | 16,700.00 | 16,810.00 | 16,160.00 | 16,200.00 | 16,200.00 | -2.47% | 340,635 |
| Aug 20, 2025 | 16,050.00 | 16,780.00 | 15,720.00 | 16,610.00 | 16,610.00 | 1.90% | 545,213 |
| Aug 19, 2025 | 16,500.00 | 16,570.00 | 16,100.00 | 16,300.00 | 16,300.00 | -1.21% | 372,631 |
| Aug 18, 2025 | 16,740.00 | 16,750.00 | 16,250.00 | 16,500.00 | 16,500.00 | -1.67% | 482,962 |
| Aug 14, 2025 | 16,900.00 | 16,900.00 | 16,300.00 | 16,780.00 | 16,780.00 | -0.53% | 456,107 |
| Aug 13, 2025 | 17,270.00 | 17,500.00 | 16,670.00 | 16,870.00 | 16,870.00 | -1.11% | 517,245 |
| Aug 12, 2025 | 17,520.00 | 17,770.00 | 16,990.00 | 17,060.00 | 17,060.00 | -1.04% | 562,588 |
| Aug 11, 2025 | 17,770.00 | 17,870.00 | 17,010.00 | 17,240.00 | 17,240.00 | -2.82% | 738,095 |
| Aug 8, 2025 | 17,750.00 | 18,450.00 | 17,580.00 | 17,740.00 | 17,740.00 | 0.34% | 1,007,464 |
| Aug 7, 2025 | 18,160.00 | 18,340.00 | 17,440.00 | 17,680.00 | 17,680.00 | -1.17% | 1,053,901 |
| Aug 6, 2025 | 18,450.00 | 18,840.00 | 17,730.00 | 17,890.00 | 17,890.00 | -2.51% | 1,133,253 |
| Aug 5, 2025 | 18,120.00 | 18,390.00 | 18,070.00 | 18,350.00 | 18,350.00 | 1.44% | 627,064 |
| Aug 4, 2025 | 16,920.00 | 18,470.00 | 16,920.00 | 18,090.00 | 18,090.00 | 6.98% | 1,625,366 |
| Aug 1, 2025 | 17,250.00 | 17,390.00 | 16,650.00 | 16,910.00 | 16,910.00 | -2.98% | 633,636 |
| Jul 31, 2025 | 16,310.00 | 17,520.00 | 16,310.00 | 17,430.00 | 17,430.00 | 5.96% | 936,054 |
| Jul 30, 2025 | 16,350.00 | 16,560.00 | 16,010.00 | 16,450.00 | 16,450.00 | 0.18% | 544,232 |
| Jul 29, 2025 | 16,200.00 | 16,650.00 | 15,600.00 | 16,420.00 | 16,420.00 | -1.38% | 1,086,277 |
| Jul 28, 2025 | 16,830.00 | 17,080.00 | 16,570.00 | 16,650.00 | 16,650.00 | -2.40% | 875,154 |
| Jul 25, 2025 | 17,450.00 | 17,790.00 | 16,860.00 | 17,060.00 | 17,060.00 | -2.63% | 733,953 |
| Jul 24, 2025 | 17,390.00 | 17,600.00 | 16,920.00 | 17,520.00 | 17,520.00 | 1.39% | 663,344 |
| Jul 23, 2025 | 17,300.00 | 17,440.00 | 16,690.00 | 17,280.00 | 17,280.00 | -2.26% | 1,127,925 |
| Jul 22, 2025 | 17,940.00 | 18,190.00 | 17,445.00 | 17,680.00 | 17,680.00 | -0.62% | 442,509 |
| Jul 21, 2025 | 17,700.00 | 17,920.00 | 17,540.00 | 17,790.00 | 17,790.00 | 0.68% | 369,987 |
| Jul 18, 2025 | 18,390.00 | 18,530.00 | 17,630.00 | 17,670.00 | 17,670.00 | -3.44% | 562,858 |
| Jul 17, 2025 | 18,440.00 | 18,700.00 | 18,080.00 | 18,300.00 | 18,300.00 | -0.76% | 550,692 |
| Jul 16, 2025 | 17,700.00 | 18,700.00 | 17,600.00 | 18,440.00 | 18,440.00 | 3.77% | 1,256,445 |
| Jul 15, 2025 | 17,740.00 | 17,930.00 | 17,380.00 | 17,770.00 | 17,770.00 | 0.40% | 639,808 |
| Jul 14, 2025 | 17,850.00 | 18,050.00 | 17,640.00 | 17,700.00 | 17,700.00 | -1.06% | 403,071 |
| Jul 11, 2025 | 17,950.00 | 18,140.00 | 17,490.00 | 17,890.00 | 17,890.00 | -0.28% | 714,508 |
| Jul 10, 2025 | 18,050.00 | 18,280.00 | 17,690.00 | 17,940.00 | 17,940.00 | -0.06% | 982,145 |
| Jul 9, 2025 | 17,760.00 | 18,000.00 | 16,840.00 | 17,950.00 | 17,950.00 | - | 1,820,687 |
| Jul 8, 2025 | 17,550.00 | 17,950.00 | 17,450.00 | 17,950.00 | 17,950.00 | 2.34% | 620,823 |
| Jul 7, 2025 | 17,150.00 | 17,680.00 | 17,020.00 | 17,540.00 | 17,540.00 | 0.57% | 520,596 |
| Jul 4, 2025 | 17,220.00 | 17,800.00 | 17,150.00 | 17,440.00 | 17,440.00 | 1.69% | 811,974 |
| Jul 3, 2025 | 17,790.00 | 18,000.00 | 16,970.00 | 17,150.00 | 17,150.00 | -1.44% | 708,486 |
| Jul 2, 2025 | 17,040.00 | 17,490.00 | 16,680.00 | 17,400.00 | 17,400.00 | 0.46% | 944,952 |
| Jul 1, 2025 | 18,130.00 | 18,130.00 | 17,200.00 | 17,320.00 | 17,320.00 | -2.37% | 624,043 |
| Jun 30, 2025 | 17,010.00 | 17,900.00 | 16,760.00 | 17,740.00 | 17,740.00 | 4.72% | 1,045,068 |