LOTTE REIT Co., Ltd. (KRX:330590)
South Korea · Delayed Price · Currency is KRW 4,365.00
-385.00 (-8.11%)
At close: Apr 29, 2026
LOTTE REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4,750.00 | 4,750.00 | 4,335.00 | 4,365.00 | 4,365.00 | -8.11% | 980,913 |
| Apr 28, 2026 | 4,715.00 | 4,790.00 | 4,715.00 | 4,750.00 | 4,750.00 | -0.84% | 505,877 |
| Apr 27, 2026 | 4,750.00 | 4,800.00 | 4,740.00 | 4,790.00 | 4,790.00 | -0.21% | 564,746 |
| Apr 24, 2026 | 4,805.00 | 4,820.00 | 4,750.00 | 4,800.00 | 4,800.00 | -0.10% | 355,181 |
| Apr 23, 2026 | 4,815.00 | 4,825.00 | 4,785.00 | 4,805.00 | 4,805.00 | -0.21% | 463,833 |
| Apr 22, 2026 | 4,840.00 | 4,850.00 | 4,785.00 | 4,815.00 | 4,815.00 | 0.10% | 354,426 |
| Apr 21, 2026 | 4,810.00 | 4,815.00 | 4,740.00 | 4,810.00 | 4,810.00 | 0.21% | 827,045 |
| Apr 20, 2026 | 4,795.00 | 4,845.00 | 4,750.00 | 4,800.00 | 4,800.00 | 0.10% | 296,213 |
| Apr 17, 2026 | 4,765.00 | 4,830.00 | 4,730.00 | 4,795.00 | 4,795.00 | - | 248,740 |
| Apr 16, 2026 | 4,845.00 | 4,870.00 | 4,760.00 | 4,795.00 | 4,795.00 | -1.03% | 303,353 |
| Apr 15, 2026 | 4,840.00 | 4,900.00 | 4,780.00 | 4,845.00 | 4,845.00 | 0.10% | 367,788 |
| Apr 14, 2026 | 4,825.00 | 4,900.00 | 4,795.00 | 4,840.00 | 4,840.00 | 0.31% | 569,011 |
| Apr 13, 2026 | 4,770.00 | 4,825.00 | 4,735.00 | 4,825.00 | 4,825.00 | 1.15% | 406,737 |
| Apr 10, 2026 | 4,765.00 | 4,770.00 | 4,715.00 | 4,770.00 | 4,770.00 | 0.21% | 211,187 |
| Apr 9, 2026 | 4,730.00 | 4,765.00 | 4,695.00 | 4,760.00 | 4,760.00 | 0.63% | 178,048 |
| Apr 8, 2026 | 4,700.00 | 4,740.00 | 4,670.00 | 4,730.00 | 4,730.00 | 0.85% | 230,632 |
| Apr 7, 2026 | 4,700.00 | 4,730.00 | 4,645.00 | 4,690.00 | 4,690.00 | -0.11% | 126,876 |
| Apr 6, 2026 | 4,660.00 | 4,795.00 | 4,525.00 | 4,695.00 | 4,695.00 | 0.75% | 120,352 |
| Apr 3, 2026 | 4,645.00 | 4,695.00 | 4,590.00 | 4,660.00 | 4,660.00 | 0.43% | 128,219 |
| Apr 2, 2026 | 4,650.00 | 4,850.00 | 4,575.00 | 4,640.00 | 4,640.00 | -0.22% | 187,142 |
| Apr 1, 2026 | 4,685.00 | 4,725.00 | 4,520.00 | 4,650.00 | 4,650.00 | 0.54% | 227,908 |
| Mar 31, 2026 | 4,690.00 | 4,700.00 | 4,510.00 | 4,625.00 | 4,625.00 | -1.49% | 288,444 |
| Mar 30, 2026 | 4,565.00 | 4,705.00 | 4,565.00 | 4,695.00 | 4,695.00 | 1.19% | 229,846 |
| Mar 27, 2026 | 4,620.00 | 4,700.00 | 4,565.00 | 4,640.00 | 4,640.00 | 0.43% | 223,297 |
| Mar 26, 2026 | 4,565.00 | 4,645.00 | 4,565.00 | 4,620.00 | 4,620.00 | -0.32% | 207,456 |
| Mar 25, 2026 | 4,630.00 | 4,660.00 | 4,525.00 | 4,635.00 | 4,635.00 | 0.22% | 238,286 |
| Mar 24, 2026 | 4,600.00 | 4,625.00 | 4,450.00 | 4,625.00 | 4,625.00 | -0.32% | 176,031 |
| Mar 23, 2026 | 4,820.00 | 4,820.00 | 4,640.00 | 4,640.00 | 4,518.96 | -4.33% | 412,591 |
| Mar 20, 2026 | 4,810.00 | 4,850.00 | 4,780.00 | 4,850.00 | 4,723.48 | 0.83% | 597,569 |
| Mar 19, 2026 | 4,785.00 | 4,830.00 | 4,660.00 | 4,810.00 | 4,684.52 | 0.42% | 253,301 |
| Mar 18, 2026 | 4,700.00 | 4,820.00 | 4,695.00 | 4,790.00 | 4,665.04 | 2.13% | 385,175 |
| Mar 17, 2026 | 4,670.00 | 4,790.00 | 4,640.00 | 4,690.00 | 4,567.65 | 0.21% | 244,119 |
| Mar 16, 2026 | 4,790.00 | 4,790.00 | 4,650.00 | 4,680.00 | 4,557.91 | -2.40% | 269,379 |
| Mar 13, 2026 | 4,635.00 | 4,795.00 | 4,515.00 | 4,795.00 | 4,669.91 | 2.35% | 361,743 |
| Mar 12, 2026 | 4,670.00 | 4,740.00 | 4,645.00 | 4,685.00 | 4,562.78 | 0.32% | 309,996 |
| Mar 11, 2026 | 4,690.00 | 4,750.00 | 4,600.00 | 4,670.00 | 4,548.17 | -0.43% | 345,303 |
| Mar 10, 2026 | 4,470.00 | 4,725.00 | 4,470.00 | 4,690.00 | 4,567.65 | 5.51% | 460,332 |
| Mar 9, 2026 | 4,420.00 | 4,490.00 | 4,250.00 | 4,445.00 | 4,329.04 | 0.23% | 306,565 |
| Mar 6, 2026 | 4,590.00 | 4,590.00 | 4,300.00 | 4,435.00 | 4,319.30 | -3.38% | 307,031 |
| Mar 5, 2026 | 4,410.00 | 4,600.00 | 4,400.00 | 4,590.00 | 4,470.26 | 6.25% | 585,610 |
| Mar 4, 2026 | 4,570.00 | 4,590.00 | 4,160.00 | 4,320.00 | 4,207.30 | -6.49% | 734,967 |
| Mar 3, 2026 | 4,850.00 | 4,860.00 | 4,600.00 | 4,620.00 | 4,499.48 | -4.74% | 318,173 |
| Feb 27, 2026 | 4,775.00 | 4,850.00 | 4,750.00 | 4,850.00 | 4,723.48 | 1.57% | 553,184 |
| Feb 26, 2026 | 4,680.00 | 4,835.00 | 4,675.00 | 4,775.00 | 4,650.43 | 2.03% | 563,266 |
| Feb 25, 2026 | 4,680.00 | 4,785.00 | 4,650.00 | 4,680.00 | 4,557.91 | - | 339,381 |
| Feb 24, 2026 | 4,595.00 | 4,680.00 | 4,595.00 | 4,680.00 | 4,557.91 | 0.43% | 370,483 |
| Feb 23, 2026 | 4,580.00 | 4,660.00 | 4,400.00 | 4,660.00 | 4,538.43 | 1.75% | 402,379 |
| Feb 20, 2026 | 4,630.00 | 4,650.00 | 4,525.00 | 4,580.00 | 4,460.52 | -1.08% | 293,330 |
| Feb 19, 2026 | 4,575.00 | 4,630.00 | 4,555.00 | 4,630.00 | 4,509.22 | 1.20% | 481,245 |
| Feb 13, 2026 | 4,550.00 | 4,595.00 | 4,520.00 | 4,575.00 | 4,455.65 | -0.11% | 241,169 |