Lotte Tour Development Co., Ltd. (KRX:032350)
South Korea · Delayed Price · Currency is KRW 17,070
-1,210 (-6.62%)
At close: Nov 5, 2025
Lotte Tour Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 18,150.00 | 18,300.00 | 17,680.00 | 18,280.00 | 18,280.00 | 0.05% | 931,928 |
| Nov 3, 2025 | 18,340.00 | 19,190.00 | 18,110.00 | 18,270.00 | 18,270.00 | 0.72% | 1,192,942 |
| Oct 31, 2025 | 18,100.00 | 18,700.00 | 17,600.00 | 18,140.00 | 18,140.00 | 0.22% | 898,206 |
| Oct 30, 2025 | 18,530.00 | 18,670.00 | 17,850.00 | 18,100.00 | 18,100.00 | -2.27% | 1,359,446 |
| Oct 29, 2025 | 19,080.00 | 19,080.00 | 18,280.00 | 18,520.00 | 18,520.00 | -2.94% | 1,350,147 |
| Oct 28, 2025 | 18,890.00 | 19,340.00 | 18,740.00 | 19,080.00 | 19,080.00 | 1.01% | 694,873 |
| Oct 27, 2025 | 19,000.00 | 19,100.00 | 18,500.00 | 18,890.00 | 18,890.00 | -0.26% | 1,077,237 |
| Oct 24, 2025 | 19,230.00 | 19,470.00 | 18,610.00 | 18,940.00 | 18,940.00 | -1.51% | 789,774 |
| Oct 23, 2025 | 19,550.00 | 19,690.00 | 19,000.00 | 19,230.00 | 19,230.00 | -1.54% | 606,892 |
| Oct 22, 2025 | 19,220.00 | 19,840.00 | 19,160.00 | 19,530.00 | 19,530.00 | 1.88% | 1,028,790 |
| Oct 21, 2025 | 18,970.00 | 19,220.00 | 18,540.00 | 19,170.00 | 19,170.00 | 1.16% | 1,012,186 |
| Oct 20, 2025 | 18,250.00 | 19,000.00 | 18,160.00 | 18,950.00 | 18,950.00 | 4.47% | 1,135,310 |
| Oct 17, 2025 | 17,830.00 | 19,100.00 | 17,830.00 | 18,140.00 | 18,140.00 | 0.11% | 1,199,401 |
| Oct 16, 2025 | 17,930.00 | 18,290.00 | 17,680.00 | 18,120.00 | 18,120.00 | 1.23% | 1,139,713 |
| Oct 15, 2025 | 16,500.00 | 18,140.00 | 16,500.00 | 17,900.00 | 17,900.00 | 8.88% | 1,839,940 |
| Oct 14, 2025 | 16,910.00 | 17,020.00 | 16,370.00 | 16,440.00 | 16,440.00 | -2.61% | 970,624 |
| Oct 13, 2025 | 16,940.00 | 17,630.00 | 16,710.00 | 16,880.00 | 16,880.00 | -1.46% | 882,568 |
| Oct 10, 2025 | 17,650.00 | 17,940.00 | 16,800.00 | 17,130.00 | 17,130.00 | -2.89% | 1,257,356 |
| Oct 2, 2025 | 18,420.00 | 18,600.00 | 17,110.00 | 17,640.00 | 17,640.00 | -0.84% | 2,294,105 |
| 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 |