Lotte Tour Development Co., Ltd. (KRX:032350)
South Korea · Delayed Price · Currency is KRW 21,400
+350 (1.66%)
At close: Jan 9, 2026
Lotte Tour Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 19,550.00 | 22,600.00 | 19,100.00 | 22,350.00 | 22,350.00 | 14.97% | 4,361,651 |
| Nov 19, 2025 | 21,350.00 | 21,400.00 | 18,910.00 | 19,440.00 | 19,440.00 | -7.21% | 2,286,252 |
| Nov 18, 2025 | 20,600.00 | 22,200.00 | 20,400.00 | 20,950.00 | 20,950.00 | 1.70% | 2,911,397 |
| Nov 17, 2025 | 18,750.00 | 20,700.00 | 18,750.00 | 20,600.00 | 20,600.00 | 12.63% | 3,286,549 |
| Nov 14, 2025 | 18,700.00 | 19,270.00 | 18,210.00 | 18,290.00 | 18,290.00 | -4.14% | 530,004 |
| Nov 13, 2025 | 19,080.00 | 19,300.00 | 18,780.00 | 19,080.00 | 19,080.00 | 0.74% | 647,444 |
| Nov 12, 2025 | 18,900.00 | 19,590.00 | 18,530.00 | 18,940.00 | 18,940.00 | 0.64% | 819,070 |
| Nov 11, 2025 | 18,920.00 | 19,140.00 | 18,110.00 | 18,820.00 | 18,820.00 | -1.00% | 1,521,886 |
| Nov 10, 2025 | 17,720.00 | 19,120.00 | 17,640.00 | 19,010.00 | 19,010.00 | 7.34% | 1,246,933 |
| Nov 7, 2025 | 18,040.00 | 18,260.00 | 17,530.00 | 17,710.00 | 17,710.00 | -2.15% | 819,650 |
| Nov 6, 2025 | 17,700.00 | 18,430.00 | 17,610.00 | 18,100.00 | 18,100.00 | 6.03% | 1,436,695 |
| Nov 5, 2025 | 18,280.00 | 18,280.00 | 16,760.00 | 17,070.00 | 17,070.00 | -6.62% | 1,373,843 |
| Nov 4, 2025 | 18,150.00 | 18,300.00 | 17,680.00 | 18,280.00 | 18,280.00 | 0.05% | 904,029 |
| 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% | 1,355,073 |
| Oct 29, 2025 | 19,080.00 | 19,080.00 | 18,280.00 | 18,520.00 | 18,520.00 | -2.94% | 1,350,147 |