LOTTE REIT Co., Ltd. (KRX:330590)
South Korea · Delayed Price · Currency is KRW 4,145.00
-100.00 (-2.36%)
Oct 30, 2026, 3:30 PM KST
LOTTE REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,205.00 | 4,240.00 | 4,065.00 | 4,145.00 | 4,145.00 | -2.36% | 273,248 |
| Oct 29, 2026 | 4,250.00 | 4,250.00 | 4,180.00 | 4,245.00 | 4,245.00 | 0.12% | 102,956 |
| Oct 28, 2026 | 4,205.00 | 4,240.00 | 4,165.00 | 4,240.00 | 4,240.00 | 0.95% | 228,225 |
| Oct 27, 2026 | 4,205.00 | 4,215.00 | 4,160.00 | 4,200.00 | 4,200.00 | -0.47% | 112,396 |
| Oct 26, 2026 | 4,165.00 | 4,220.00 | 4,125.00 | 4,220.00 | 4,220.00 | 0.72% | 176,989 |
| Oct 23, 2026 | 4,150.00 | 4,190.00 | 4,120.00 | 4,190.00 | 4,190.00 | 0.12% | 144,297 |
| Oct 22, 2026 | 4,155.00 | 4,220.00 | 4,135.00 | 4,185.00 | 4,185.00 | -0.59% | 93,642 |
| Oct 21, 2026 | 4,175.00 | 4,210.00 | 4,105.00 | 4,210.00 | 4,210.00 | 0.48% | 129,425 |
| Oct 20, 2026 | 4,185.00 | 4,205.00 | 4,095.00 | 4,190.00 | 4,190.00 | -0.12% | 148,182 |
| Oct 19, 2026 | 4,020.00 | 4,195.00 | 4,020.00 | 4,195.00 | 4,195.00 | 2.82% | 157,358 |
| Oct 16, 2026 | 4,060.00 | 4,100.00 | 4,015.00 | 4,080.00 | 4,080.00 | 0.25% | 195,220 |
| Oct 15, 2026 | 4,135.00 | 4,155.00 | 3,985.00 | 4,070.00 | 4,070.00 | -2.51% | 176,503 |
| Oct 14, 2026 | 4,130.00 | 4,195.00 | 4,100.00 | 4,175.00 | 4,175.00 | 1.71% | 132,344 |
| Oct 13, 2026 | 4,100.00 | 4,175.00 | 4,010.00 | 4,105.00 | 4,105.00 | -0.36% | 177,923 |
| Oct 12, 2026 | 4,100.00 | 4,155.00 | 4,090.00 | 4,120.00 | 4,120.00 | -0.84% | 80,358 |
| Oct 8, 2026 | 4,155.00 | 4,155.00 | 4,085.00 | 4,155.00 | 4,155.00 | - | 90,639 |
| Oct 7, 2026 | 4,160.00 | 4,160.00 | 4,055.00 | 4,155.00 | 4,155.00 | -0.60% | 115,894 |
| Oct 6, 2026 | 4,055.00 | 4,180.00 | 4,045.00 | 4,180.00 | 4,180.00 | 2.83% | 170,901 |
| Oct 2, 2026 | 4,000.00 | 4,065.00 | 3,960.00 | 4,065.00 | 4,065.00 | 1.86% | 149,698 |
| Oct 1, 2026 | 4,100.00 | 4,150.00 | 4,070.00 | 4,130.00 | 3,990.83 | 1.23% | 175,358 |
| Sep 30, 2026 | 4,115.00 | 4,155.00 | 4,075.00 | 4,080.00 | 3,942.52 | -1.81% | 105,973 |
| Sep 29, 2026 | 4,150.00 | 4,185.00 | 4,060.00 | 4,155.00 | 4,014.99 | 0.36% | 155,240 |
| Sep 28, 2026 | 4,120.00 | 4,195.00 | 4,050.00 | 4,140.00 | 4,000.49 | - | 202,129 |
| Sep 23, 2026 | 4,055.00 | 4,140.00 | 4,030.00 | 4,140.00 | 4,000.49 | 1.97% | 195,165 |
| Sep 22, 2026 | 4,010.00 | 4,065.00 | 3,900.00 | 4,060.00 | 3,923.19 | 1.25% | 170,270 |
| Sep 21, 2026 | 4,050.00 | 4,090.00 | 3,990.00 | 4,010.00 | 3,874.88 | 0.25% | 133,254 |
| Sep 18, 2026 | 3,970.00 | 4,030.00 | 3,955.00 | 4,000.00 | 3,865.21 | 0.38% | 327,351 |
| Sep 17, 2026 | 3,940.00 | 3,985.00 | 3,920.00 | 3,985.00 | 3,850.72 | 0.76% | 93,858 |
| Sep 16, 2026 | 3,975.00 | 3,990.00 | 3,760.00 | 3,955.00 | 3,821.73 | 0.13% | 232,996 |
| Sep 15, 2026 | 3,980.00 | 3,995.00 | 3,915.00 | 3,950.00 | 3,816.90 | -0.75% | 98,868 |
| Sep 14, 2026 | 3,935.00 | 3,980.00 | 3,900.00 | 3,980.00 | 3,845.89 | 1.14% | 108,284 |
| Sep 11, 2026 | 3,885.00 | 3,945.00 | 3,885.00 | 3,935.00 | 3,802.40 | 0.90% | 103,114 |
| Sep 10, 2026 | 3,905.00 | 3,955.00 | 3,885.00 | 3,900.00 | 3,768.58 | 0.26% | 126,671 |
| Sep 9, 2026 | 3,935.00 | 3,940.00 | 3,875.00 | 3,890.00 | 3,758.92 | -1.14% | 80,983 |
| Sep 8, 2026 | 3,885.00 | 3,950.00 | 3,875.00 | 3,935.00 | 3,802.40 | 1.29% | 148,258 |
| Sep 7, 2026 | 3,900.00 | 3,930.00 | 3,875.00 | 3,885.00 | 3,754.09 | -1.02% | 83,125 |
| Sep 4, 2026 | 3,810.00 | 3,925.00 | 3,750.00 | 3,925.00 | 3,792.74 | 1.68% | 109,406 |
| Sep 3, 2026 | 3,815.00 | 3,970.00 | 3,815.00 | 3,860.00 | 3,729.93 | - | 154,897 |
| Sep 2, 2026 | 3,865.00 | 3,955.00 | 3,790.00 | 3,860.00 | 3,729.93 | 0.26% | 107,311 |
| Sep 1, 2026 | 3,930.00 | 3,930.00 | 3,850.00 | 3,850.00 | 3,720.27 | -2.16% | 67,747 |
| Aug 31, 2026 | 3,870.00 | 3,935.00 | 3,830.00 | 3,935.00 | 3,802.40 | 0.90% | 152,438 |
| Aug 28, 2026 | 3,925.00 | 3,960.00 | 3,830.00 | 3,900.00 | 3,768.58 | -0.38% | 138,864 |
| Aug 27, 2026 | 3,890.00 | 3,970.00 | 3,840.00 | 3,915.00 | 3,783.08 | -0.89% | 116,687 |
| Aug 26, 2026 | 3,910.00 | 3,960.00 | 3,875.00 | 3,950.00 | 3,816.90 | 1.02% | 195,031 |
| Aug 25, 2026 | 3,950.00 | 3,950.00 | 3,850.00 | 3,910.00 | 3,778.24 | -0.51% | 76,126 |
| Aug 24, 2026 | 3,920.00 | 3,970.00 | 3,830.00 | 3,930.00 | 3,797.57 | 0.26% | 135,519 |
| Aug 21, 2026 | 3,925.00 | 3,940.00 | 3,830.00 | 3,920.00 | 3,787.91 | -0.63% | 107,321 |
| Aug 20, 2026 | 3,880.00 | 3,950.00 | 3,740.00 | 3,945.00 | 3,812.07 | 1.68% | 108,896 |
| Aug 19, 2026 | 3,950.00 | 3,950.00 | 3,805.00 | 3,880.00 | 3,749.26 | -1.02% | 122,329 |
| Aug 18, 2026 | 3,965.00 | 3,965.00 | 3,700.00 | 3,920.00 | 3,787.91 | -1.13% | 114,127 |