LOTTE REIT Co., Ltd. (KRX:330590)
South Korea · Delayed Price · Currency is KRW 4,800.00
-10.00 (-0.21%)
Mar 20, 2026, 12:30 PM KST
LOTTE REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4,785.00 | 4,830.00 | 4,660.00 | 4,810.00 | 4,810.00 | 0.42% | 253,301 |
| Mar 18, 2026 | 4,700.00 | 4,820.00 | 4,695.00 | 4,790.00 | 4,790.00 | 2.13% | 385,165 |
| Mar 17, 2026 | 4,670.00 | 4,790.00 | 4,640.00 | 4,690.00 | 4,690.00 | 0.21% | 244,117 |
| Mar 16, 2026 | 4,790.00 | 4,790.00 | 4,650.00 | 4,680.00 | 4,680.00 | -2.40% | 269,379 |
| Mar 13, 2026 | 4,635.00 | 4,795.00 | 4,515.00 | 4,795.00 | 4,795.00 | 2.35% | 361,694 |
| Mar 12, 2026 | 4,670.00 | 4,740.00 | 4,645.00 | 4,685.00 | 4,685.00 | 0.32% | 309,996 |
| Mar 11, 2026 | 4,690.00 | 4,750.00 | 4,600.00 | 4,670.00 | 4,670.00 | -0.43% | 345,277 |
| Mar 10, 2026 | 4,470.00 | 4,725.00 | 4,470.00 | 4,690.00 | 4,690.00 | 5.51% | 460,279 |
| Mar 9, 2026 | 4,420.00 | 4,490.00 | 4,250.00 | 4,445.00 | 4,445.00 | 0.23% | 306,565 |
| Mar 6, 2026 | 4,590.00 | 4,590.00 | 4,300.00 | 4,435.00 | 4,435.00 | -3.38% | 306,761 |
| Mar 5, 2026 | 4,410.00 | 4,600.00 | 4,400.00 | 4,590.00 | 4,590.00 | 6.25% | 585,599 |
| Mar 4, 2026 | 4,570.00 | 4,590.00 | 4,160.00 | 4,320.00 | 4,320.00 | -6.49% | 734,667 |
| Mar 3, 2026 | 4,850.00 | 4,860.00 | 4,600.00 | 4,620.00 | 4,620.00 | -4.74% | 318,173 |
| Feb 27, 2026 | 4,775.00 | 4,850.00 | 4,750.00 | 4,850.00 | 4,850.00 | 1.57% | 533,498 |
| Feb 26, 2026 | 4,680.00 | 4,835.00 | 4,675.00 | 4,775.00 | 4,775.00 | 2.03% | 563,266 |
| Feb 25, 2026 | 4,680.00 | 4,785.00 | 4,650.00 | 4,680.00 | 4,680.00 | - | 339,354 |
| Feb 24, 2026 | 4,595.00 | 4,680.00 | 4,595.00 | 4,680.00 | 4,680.00 | 0.43% | 370,483 |
| Feb 23, 2026 | 4,580.00 | 4,660.00 | 4,400.00 | 4,660.00 | 4,660.00 | 1.75% | 402,379 |
| Feb 20, 2026 | 4,630.00 | 4,650.00 | 4,525.00 | 4,580.00 | 4,580.00 | -1.08% | 293,330 |
| Feb 19, 2026 | 4,575.00 | 4,630.00 | 4,555.00 | 4,630.00 | 4,630.00 | 1.20% | 481,221 |
| Feb 13, 2026 | 4,550.00 | 4,595.00 | 4,520.00 | 4,575.00 | 4,575.00 | -0.11% | 241,085 |
| Feb 12, 2026 | 4,500.00 | 4,590.00 | 4,460.00 | 4,580.00 | 4,580.00 | 1.78% | 343,555 |
| Feb 11, 2026 | 4,500.00 | 4,505.00 | 4,460.00 | 4,500.00 | 4,500.00 | - | 180,701 |
| Feb 10, 2026 | 4,450.00 | 4,500.00 | 4,420.00 | 4,500.00 | 4,500.00 | 1.12% | 270,901 |
| Feb 9, 2026 | 4,430.00 | 4,480.00 | 4,405.00 | 4,450.00 | 4,450.00 | 0.45% | 276,737 |
| Feb 6, 2026 | 4,435.00 | 4,455.00 | 4,350.00 | 4,430.00 | 4,430.00 | -0.23% | 252,521 |
| Feb 5, 2026 | 4,285.00 | 4,440.00 | 4,285.00 | 4,440.00 | 4,440.00 | 0.23% | 216,661 |
| Feb 4, 2026 | 4,340.00 | 4,430.00 | 4,300.00 | 4,430.00 | 4,430.00 | 1.26% | 258,572 |
| Feb 3, 2026 | 4,275.00 | 4,385.00 | 4,230.00 | 4,375.00 | 4,375.00 | 2.34% | 261,960 |
| Feb 2, 2026 | 4,335.00 | 4,380.00 | 4,270.00 | 4,275.00 | 4,275.00 | -2.06% | 321,911 |
| Jan 30, 2026 | 4,460.00 | 4,460.00 | 4,335.00 | 4,365.00 | 4,365.00 | -2.24% | 479,767 |
| Jan 29, 2026 | 4,350.00 | 4,470.00 | 4,330.00 | 4,465.00 | 4,465.00 | 2.06% | 479,926 |
| Jan 28, 2026 | 4,455.00 | 4,465.00 | 4,360.00 | 4,375.00 | 4,375.00 | -1.80% | 560,683 |
| Jan 27, 2026 | 4,400.00 | 4,470.00 | 4,375.00 | 4,455.00 | 4,455.00 | 1.37% | 502,611 |
| Jan 26, 2026 | 4,300.00 | 4,405.00 | 4,295.00 | 4,395.00 | 4,395.00 | 2.33% | 666,417 |
| Jan 23, 2026 | 4,270.00 | 4,330.00 | 4,270.00 | 4,295.00 | 4,295.00 | 0.59% | 400,026 |
| Jan 22, 2026 | 4,275.00 | 4,315.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0.23% | 416,822 |
| Jan 21, 2026 | 4,310.00 | 4,310.00 | 4,245.00 | 4,260.00 | 4,260.00 | -1.16% | 319,034 |
| Jan 20, 2026 | 4,250.00 | 4,330.00 | 4,245.00 | 4,310.00 | 4,310.00 | 1.53% | 418,544 |
| Jan 19, 2026 | 4,160.00 | 4,250.00 | 4,130.00 | 4,245.00 | 4,245.00 | 2.04% | 538,471 |
| Jan 16, 2026 | 4,170.00 | 4,170.00 | 4,110.00 | 4,160.00 | 4,160.00 | 0.24% | 289,563 |
| Jan 15, 2026 | 4,020.00 | 4,150.00 | 4,020.00 | 4,150.00 | 4,150.00 | 1.72% | 458,261 |
| Jan 14, 2026 | 4,000.00 | 4,080.00 | 4,000.00 | 4,080.00 | 4,080.00 | 1.75% | 575,632 |
| Jan 13, 2026 | 4,010.00 | 4,015.00 | 3,995.00 | 4,010.00 | 4,010.00 | - | 188,164 |
| Jan 12, 2026 | 4,020.00 | 4,020.00 | 3,995.00 | 4,010.00 | 4,010.00 | -0.12% | 223,116 |
| Jan 9, 2026 | 4,040.00 | 4,040.00 | 3,990.00 | 4,015.00 | 4,015.00 | -0.37% | 242,485 |
| Jan 8, 2026 | 4,040.00 | 4,045.00 | 3,990.00 | 4,030.00 | 4,030.00 | -0.25% | 294,071 |
| Jan 7, 2026 | 4,030.00 | 4,070.00 | 3,950.00 | 4,040.00 | 4,040.00 | 0.50% | 475,048 |
| Jan 6, 2026 | 3,995.00 | 4,020.00 | 3,950.00 | 4,020.00 | 4,020.00 | 0.50% | 253,602 |
| Jan 5, 2026 | 4,000.00 | 4,025.00 | 3,925.00 | 4,000.00 | 4,000.00 | - | 325,624 |