Lotte Tour Development Co., Ltd. (KRX:032350)
South Korea · Delayed Price · Currency is KRW 19,490
+270 (1.40%)
Last updated: May 19, 2026, 2:24 PM KST
Lotte Tour Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 19,200.00 | 19,780.00 | 18,800.00 | 19,290.00 | 19,290.00 | 0.36% | 743,532 |
| May 18, 2026 | 19,570.00 | 19,800.00 | 17,910.00 | 19,220.00 | 19,220.00 | -1.79% | 804,006 |
| May 15, 2026 | 20,400.00 | 20,750.00 | 19,100.00 | 19,570.00 | 19,570.00 | -1.36% | 1,047,608 |
| May 14, 2026 | 18,670.00 | 19,900.00 | 18,450.00 | 19,840.00 | 19,840.00 | 7.36% | 522,647 |
| May 13, 2026 | 18,600.00 | 18,890.00 | 17,500.00 | 18,480.00 | 18,480.00 | 0.71% | 506,575 |
| May 12, 2026 | 19,250.00 | 19,250.00 | 18,100.00 | 18,350.00 | 18,350.00 | -4.33% | 984,359 |
| May 11, 2026 | 20,050.00 | 20,100.00 | 19,050.00 | 19,180.00 | 19,180.00 | -4.58% | 605,164 |
| May 8, 2026 | 20,450.00 | 20,750.00 | 19,990.00 | 20,100.00 | 20,100.00 | -1.23% | 523,580 |
| May 7, 2026 | 20,900.00 | 21,250.00 | 20,100.00 | 20,350.00 | 20,350.00 | -0.25% | 781,802 |
| May 6, 2026 | 21,000.00 | 21,000.00 | 20,000.00 | 20,400.00 | 20,400.00 | -2.16% | 758,945 |
| May 4, 2026 | 21,350.00 | 21,850.00 | 20,050.00 | 20,850.00 | 20,850.00 | 0.72% | 629,145 |
| Apr 30, 2026 | 21,500.00 | 21,500.00 | 20,500.00 | 20,700.00 | 20,700.00 | -3.27% | 371,214 |
| Apr 29, 2026 | 22,250.00 | 22,400.00 | 21,250.00 | 21,400.00 | 21,400.00 | -3.39% | 581,350 |
| Apr 28, 2026 | 22,400.00 | 22,650.00 | 21,700.00 | 22,150.00 | 22,150.00 | 0.23% | 410,704 |
| Apr 27, 2026 | 21,800.00 | 22,650.00 | 21,450.00 | 22,100.00 | 22,100.00 | 5.24% | 974,832 |
| Apr 24, 2026 | 19,580.00 | 21,200.00 | 19,410.00 | 21,000.00 | 21,000.00 | 7.31% | 777,338 |
| Apr 23, 2026 | 19,900.00 | 19,900.00 | 18,670.00 | 19,570.00 | 19,570.00 | -1.06% | 410,405 |
| Apr 22, 2026 | 19,560.00 | 20,450.00 | 19,510.00 | 19,780.00 | 19,780.00 | 0.20% | 566,657 |
| Apr 21, 2026 | 19,620.00 | 20,550.00 | 19,510.00 | 19,740.00 | 19,740.00 | 1.13% | 574,054 |
| Apr 20, 2026 | 19,840.00 | 19,840.00 | 19,350.00 | 19,520.00 | 19,520.00 | -1.61% | 536,816 |
| Apr 17, 2026 | 19,100.00 | 20,150.00 | 18,810.00 | 19,840.00 | 19,840.00 | 4.37% | 1,102,420 |
| Apr 16, 2026 | 19,240.00 | 19,260.00 | 18,610.00 | 19,010.00 | 19,010.00 | 2.76% | 870,722 |
| Apr 15, 2026 | 18,500.00 | 18,820.00 | 17,840.00 | 18,500.00 | 18,500.00 | 2.78% | 787,312 |
| Apr 14, 2026 | 17,060.00 | 18,160.00 | 17,060.00 | 18,000.00 | 18,000.00 | 7.33% | 980,124 |
| Apr 13, 2026 | 16,640.00 | 16,810.00 | 16,460.00 | 16,770.00 | 16,770.00 | -2.27% | 336,150 |
| Apr 10, 2026 | 17,320.00 | 17,620.00 | 16,970.00 | 17,160.00 | 17,160.00 | -0.58% | 597,829 |
| Apr 9, 2026 | 16,840.00 | 17,560.00 | 16,800.00 | 17,260.00 | 17,260.00 | 1.47% | 833,937 |
| Apr 8, 2026 | 16,720.00 | 17,050.00 | 15,760.00 | 17,010.00 | 17,010.00 | 5.72% | 1,434,273 |
| Apr 7, 2026 | 16,250.00 | 16,670.00 | 15,760.00 | 16,090.00 | 16,090.00 | -0.19% | 1,186,064 |
| Apr 6, 2026 | 16,080.00 | 16,410.00 | 15,800.00 | 16,120.00 | 16,120.00 | -0.12% | 1,023,682 |
| Apr 3, 2026 | 16,630.00 | 16,760.00 | 16,040.00 | 16,140.00 | 16,140.00 | -1.10% | 815,400 |
| Apr 2, 2026 | 18,360.00 | 18,400.00 | 15,870.00 | 16,320.00 | 16,320.00 | -9.93% | 2,601,195 |
| Apr 1, 2026 | 18,110.00 | 18,570.00 | 17,630.00 | 18,120.00 | 18,120.00 | 4.44% | 852,799 |
| Mar 31, 2026 | 17,870.00 | 18,190.00 | 17,300.00 | 17,350.00 | 17,350.00 | -4.20% | 591,033 |
| Mar 30, 2026 | 19,450.00 | 19,450.00 | 17,900.00 | 18,110.00 | 18,110.00 | -8.77% | 635,580 |
| Mar 27, 2026 | 18,500.00 | 19,910.00 | 18,480.00 | 19,850.00 | 19,850.00 | 3.55% | 579,515 |
| Mar 26, 2026 | 19,700.00 | 19,710.00 | 18,800.00 | 19,170.00 | 19,170.00 | -2.69% | 548,862 |
| Mar 25, 2026 | 20,150.00 | 20,250.00 | 19,330.00 | 19,700.00 | 19,700.00 | -1.25% | 657,676 |
| Mar 24, 2026 | 20,250.00 | 20,350.00 | 19,640.00 | 19,950.00 | 19,950.00 | 1.01% | 461,057 |
| Mar 23, 2026 | 20,350.00 | 20,700.00 | 19,700.00 | 19,750.00 | 19,750.00 | -7.71% | 466,279 |
| Mar 20, 2026 | 21,000.00 | 22,050.00 | 20,950.00 | 21,400.00 | 21,400.00 | 2.15% | 1,263,963 |
| Mar 19, 2026 | 20,150.00 | 21,550.00 | 20,050.00 | 20,950.00 | 20,950.00 | 0.48% | 498,083 |
| Mar 18, 2026 | 21,750.00 | 21,900.00 | 20,600.00 | 20,850.00 | 20,850.00 | -3.47% | 532,623 |
| Mar 17, 2026 | 21,150.00 | 22,100.00 | 20,700.00 | 21,600.00 | 21,600.00 | 5.62% | 811,783 |
| Mar 16, 2026 | 19,430.00 | 21,350.00 | 19,310.00 | 20,450.00 | 20,450.00 | 5.25% | 913,774 |
| Mar 13, 2026 | 19,210.00 | 20,200.00 | 19,150.00 | 19,430.00 | 19,430.00 | -0.51% | 464,698 |
| Mar 12, 2026 | 19,150.00 | 19,700.00 | 18,990.00 | 19,530.00 | 19,530.00 | 2.36% | 406,938 |
| Mar 11, 2026 | 19,150.00 | 19,720.00 | 18,690.00 | 19,080.00 | 19,080.00 | 2.03% | 664,401 |
| Mar 10, 2026 | 18,920.00 | 18,970.00 | 18,170.00 | 18,700.00 | 18,700.00 | 3.09% | 791,246 |
| Mar 9, 2026 | 17,750.00 | 18,580.00 | 17,320.00 | 18,140.00 | 18,140.00 | -4.83% | 900,460 |