Lotte Tour Development Co., Ltd. (KRX:032350)
South Korea · Delayed Price · Currency is KRW 25,150
+750 (3.07%)
Last updated: Feb 4, 2026, 2:53 PM KST
Lotte Tour Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 25,850.00 | 26,500.00 | 23,550.00 | 24,400.00 | 24,400.00 | -2.01% | 1,499,775 |
| Feb 2, 2026 | 25,200.00 | 25,950.00 | 24,250.00 | 24,900.00 | 24,900.00 | -0.99% | 1,254,608 |
| Jan 30, 2026 | 23,500.00 | 25,800.00 | 23,100.00 | 25,150.00 | 25,150.00 | 7.48% | 1,683,734 |
| Jan 29, 2026 | 21,650.00 | 24,000.00 | 21,450.00 | 23,400.00 | 23,400.00 | 6.85% | 1,475,433 |
| Jan 28, 2026 | 21,850.00 | 22,500.00 | 21,350.00 | 21,900.00 | 21,900.00 | 0.92% | 543,778 |
| Jan 27, 2026 | 22,700.00 | 23,200.00 | 21,450.00 | 21,700.00 | 21,700.00 | -3.56% | 702,785 |
| Jan 26, 2026 | 23,000.00 | 23,300.00 | 22,000.00 | 22,500.00 | 22,500.00 | -1.53% | 656,103 |
| Jan 23, 2026 | 23,500.00 | 24,150.00 | 22,650.00 | 22,850.00 | 22,850.00 | -3.79% | 476,467 |
| Jan 22, 2026 | 22,600.00 | 24,100.00 | 22,400.00 | 23,750.00 | 23,750.00 | 3.49% | 854,262 |
| Jan 21, 2026 | 21,200.00 | 23,200.00 | 21,150.00 | 22,950.00 | 22,950.00 | 6.00% | 1,220,241 |
| Jan 20, 2026 | 20,950.00 | 22,100.00 | 20,750.00 | 21,650.00 | 21,650.00 | 3.59% | 924,512 |
| Jan 19, 2026 | 21,050.00 | 21,150.00 | 20,650.00 | 20,900.00 | 20,900.00 | - | 516,462 |
| Jan 16, 2026 | 21,000.00 | 21,200.00 | 20,400.00 | 20,900.00 | 20,900.00 | -0.95% | 679,918 |
| Jan 15, 2026 | 21,550.00 | 21,650.00 | 20,950.00 | 21,100.00 | 21,100.00 | -2.09% | 567,700 |
| Jan 14, 2026 | 21,250.00 | 21,700.00 | 20,950.00 | 21,550.00 | 21,550.00 | 1.89% | 433,223 |
| Jan 13, 2026 | 21,300.00 | 21,350.00 | 20,700.00 | 21,150.00 | 21,150.00 | -1.40% | 674,844 |
| Jan 12, 2026 | 21,400.00 | 21,650.00 | 20,800.00 | 21,450.00 | 21,450.00 | 0.23% | 381,610 |
| Jan 9, 2026 | 21,150.00 | 22,150.00 | 21,050.00 | 21,400.00 | 21,400.00 | 1.66% | 547,324 |
| Jan 8, 2026 | 21,150.00 | 21,400.00 | 20,550.00 | 21,050.00 | 21,050.00 | 1.45% | 625,533 |
| Jan 7, 2026 | 21,000.00 | 21,050.00 | 20,450.00 | 20,750.00 | 20,750.00 | -1.43% | 477,503 |
| Jan 6, 2026 | 21,600.00 | 21,600.00 | 20,800.00 | 21,050.00 | 21,050.00 | -2.09% | 609,693 |
| Jan 5, 2026 | 22,450.00 | 22,500.00 | 20,250.00 | 21,500.00 | 21,500.00 | -4.87% | 1,696,131 |
| Jan 2, 2026 | 23,500.00 | 23,900.00 | 22,350.00 | 22,600.00 | 22,600.00 | -2.80% | 806,691 |
| Dec 30, 2025 | 22,150.00 | 23,450.00 | 22,000.00 | 23,250.00 | 23,250.00 | 3.33% | 467,048 |
| Dec 29, 2025 | 22,200.00 | 22,750.00 | 21,500.00 | 22,500.00 | 22,500.00 | 1.35% | 440,596 |
| Dec 26, 2025 | 22,950.00 | 23,000.00 | 22,000.00 | 22,200.00 | 22,200.00 | -3.69% | 442,237 |
| Dec 24, 2025 | 22,800.00 | 23,150.00 | 22,650.00 | 23,050.00 | 23,050.00 | 1.32% | 397,949 |
| Dec 23, 2025 | 23,100.00 | 23,250.00 | 22,600.00 | 22,750.00 | 22,750.00 | -1.30% | 534,997 |
| Dec 22, 2025 | 23,000.00 | 23,250.00 | 22,650.00 | 23,050.00 | 23,050.00 | 0.22% | 461,107 |
| Dec 19, 2025 | 22,650.00 | 23,150.00 | 22,550.00 | 23,000.00 | 23,000.00 | 2.22% | 559,705 |
| Dec 18, 2025 | 21,800.00 | 22,650.00 | 21,100.00 | 22,500.00 | 22,500.00 | 3.21% | 826,244 |
| Dec 17, 2025 | 22,000.00 | 22,500.00 | 20,000.00 | 21,800.00 | 21,800.00 | -6.84% | 2,871,196 |
| Dec 16, 2025 | 23,800.00 | 24,250.00 | 23,050.00 | 23,400.00 | 23,400.00 | -0.85% | 782,673 |
| Dec 15, 2025 | 23,050.00 | 24,300.00 | 22,600.00 | 23,600.00 | 23,600.00 | 0.85% | 961,674 |
| Dec 12, 2025 | 23,450.00 | 23,650.00 | 22,850.00 | 23,400.00 | 23,400.00 | 1.30% | 640,137 |
| Dec 11, 2025 | 22,300.00 | 23,250.00 | 22,100.00 | 23,100.00 | 23,100.00 | 4.76% | 896,506 |
| Dec 10, 2025 | 22,600.00 | 22,700.00 | 21,950.00 | 22,050.00 | 22,050.00 | -4.34% | 718,661 |
| Dec 9, 2025 | 23,000.00 | 23,300.00 | 22,400.00 | 23,050.00 | 23,050.00 | 0.22% | 769,914 |
| Dec 8, 2025 | 21,800.00 | 23,300.00 | 21,300.00 | 23,000.00 | 23,000.00 | 7.73% | 2,362,204 |
| Dec 5, 2025 | 21,600.00 | 21,600.00 | 20,550.00 | 21,350.00 | 21,350.00 | 0.23% | 810,329 |
| Dec 4, 2025 | 22,000.00 | 22,300.00 | 21,050.00 | 21,300.00 | 21,300.00 | -4.91% | 1,094,420 |
| Dec 3, 2025 | 21,000.00 | 23,000.00 | 21,000.00 | 22,400.00 | 22,400.00 | 6.92% | 2,660,748 |
| Dec 2, 2025 | 20,800.00 | 21,850.00 | 20,100.00 | 20,950.00 | 20,950.00 | 6.29% | 2,443,274 |
| Dec 1, 2025 | 19,500.00 | 20,550.00 | 19,250.00 | 19,710.00 | 19,710.00 | 2.28% | 1,458,929 |
| Nov 28, 2025 | 19,620.00 | 20,150.00 | 19,210.00 | 19,270.00 | 19,270.00 | -1.78% | 965,092 |
| Nov 27, 2025 | 20,400.00 | 20,600.00 | 19,370.00 | 19,620.00 | 19,620.00 | -3.35% | 1,290,653 |
| Nov 26, 2025 | 20,950.00 | 21,250.00 | 20,100.00 | 20,300.00 | 20,300.00 | -1.93% | 1,162,195 |
| Nov 25, 2025 | 21,950.00 | 22,300.00 | 20,275.00 | 20,700.00 | 20,700.00 | -5.69% | 1,611,531 |
| Nov 24, 2025 | 22,300.00 | 23,000.00 | 21,300.00 | 21,950.00 | 21,950.00 | - | 1,725,487 |
| Nov 21, 2025 | 22,000.00 | 22,500.00 | 21,550.00 | 21,950.00 | 21,950.00 | -1.79% | 1,936,074 |