Lotte Tour Development Co., Ltd. (KRX:032350)
South Korea · Delayed Price · Currency is KRW 17,640
-150 (-0.84%)
At close: Oct 2, 2025
Lotte Tour Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 18,420.00 | 18,600.00 | 17,110.00 | 17,640.00 | 17,640.00 | -0.84% | 2,267,043 |
| Oct 1, 2025 | 17,140.00 | 17,880.00 | 16,600.00 | 17,790.00 | 17,790.00 | 4.89% | 1,489,936 |
| Sep 30, 2025 | 17,530.00 | 17,560.00 | 16,840.00 | 16,960.00 | 16,960.00 | -2.92% | 979,496 |
| Sep 29, 2025 | 18,220.00 | 18,510.00 | 17,250.00 | 17,470.00 | 17,470.00 | -2.94% | 1,367,422 |
| Sep 26, 2025 | 18,500.00 | 18,550.00 | 17,970.00 | 18,000.00 | 18,000.00 | -2.70% | 709,572 |
| Sep 25, 2025 | 19,140.00 | 19,180.00 | 18,360.00 | 18,500.00 | 18,500.00 | -3.34% | 970,183 |
| Sep 24, 2025 | 20,250.00 | 20,250.00 | 18,970.00 | 19,140.00 | 19,140.00 | -5.25% | 1,437,460 |
| Sep 23, 2025 | 19,760.00 | 20,450.00 | 19,620.00 | 20,200.00 | 20,200.00 | 2.07% | 1,171,462 |
| Sep 22, 2025 | 20,000.00 | 20,100.00 | 19,500.00 | 19,790.00 | 19,790.00 | 0.46% | 976,854 |
| Sep 19, 2025 | 19,420.00 | 19,970.00 | 18,950.00 | 19,700.00 | 19,700.00 | 1.60% | 2,139,023 |
| Sep 18, 2025 | 18,550.00 | 19,520.00 | 18,150.00 | 19,390.00 | 19,390.00 | 4.81% | 2,958,369 |
| Sep 17, 2025 | 17,410.00 | 18,890.00 | 17,390.00 | 18,500.00 | 18,500.00 | 6.38% | 4,226,898 |
| Sep 16, 2025 | 17,390.00 | 17,550.00 | 17,200.00 | 17,390.00 | 17,390.00 | - | 599,862 |
| Sep 15, 2025 | 17,360.00 | 17,670.00 | 16,650.00 | 17,390.00 | 17,390.00 | 0.99% | 1,389,447 |
| Sep 12, 2025 | 16,700.00 | 17,340.00 | 16,450.00 | 17,220.00 | 17,220.00 | 3.24% | 910,011 |
| Sep 11, 2025 | 16,390.00 | 16,830.00 | 16,300.00 | 16,680.00 | 16,680.00 | 1.77% | 736,360 |
| Sep 10, 2025 | 16,470.00 | 16,790.00 | 16,220.00 | 16,390.00 | 16,390.00 | 1.05% | 676,753 |
| Sep 9, 2025 | 16,360.00 | 16,550.00 | 16,150.00 | 16,220.00 | 16,220.00 | -0.92% | 439,141 |
| 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 |