Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,928.91 -589.75 (-0.93%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Lotte Shopping Co., Ltd. (023530.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 68,400.00 | 69,200.00 | 67,200.00 | 68,600.00 | 68,600.00 | 35,557 |
| 25 Apr 2024 | 66,800.00 | 69,800.00 | 66,300.00 | 68,200.00 | 68,200.00 | 82,439 |
| 24 Apr 2024 | 67,900.00 | 67,900.00 | 66,600.00 | 66,800.00 | 66,800.00 | 34,793 |
| 23 Apr 2024 | 66,900.00 | 67,900.00 | 66,400.00 | 67,600.00 | 67,600.00 | 39,944 |
| 22 Apr 2024 | 65,200.00 | 66,900.00 | 64,800.00 | 66,900.00 | 66,900.00 | 51,782 |
| 19 Apr 2024 | 65,000.00 | 65,200.00 | 63,900.00 | 64,500.00 | 64,500.00 | 57,848 |
| 18 Apr 2024 | 65,000.00 | 65,700.00 | 64,900.00 | 65,400.00 | 65,400.00 | 42,573 |
| 17 Apr 2024 | 65,400.00 | 66,700.00 | 64,800.00 | 65,000.00 | 65,000.00 | 65,911 |
| 16 Apr 2024 | 67,000.00 | 67,200.00 | 64,500.00 | 65,300.00 | 65,300.00 | 189,973 |
| 15 Apr 2024 | 67,300.00 | 68,100.00 | 67,000.00 | 67,300.00 | 67,300.00 | 53,552 |
| 12 Apr 2024 | 70,300.00 | 70,700.00 | 67,500.00 | 68,000.00 | 68,000.00 | 128,914 |
| 11 Apr 2024 | 70,600.00 | 71,300.00 | 70,000.00 | 70,500.00 | 70,500.00 | 44,552 |
| 09 Apr 2024 | 71,500.00 | 72,700.00 | 70,100.00 | 71,200.00 | 71,200.00 | 39,853 |
| 08 Apr 2024 | 71,400.00 | 71,900.00 | 70,700.00 | 71,100.00 | 71,100.00 | 41,409 |
| 05 Apr 2024 | 71,100.00 | 72,000.00 | 70,900.00 | 71,300.00 | 71,300.00 | 21,460 |
| 04 Apr 2024 | 72,700.00 | 72,800.00 | 71,300.00 | 71,500.00 | 71,500.00 | 40,040 |
| 03 Apr 2024 | 73,000.00 | 73,300.00 | 72,000.00 | 72,000.00 | 72,000.00 | 56,703 |
| 02 Apr 2024 | 73,900.00 | 74,200.00 | 72,800.00 | 72,900.00 | 72,900.00 | 44,133 |
| 01 Apr 2024 | 72,700.00 | 75,100.00 | 72,400.00 | 74,400.00 | 74,400.00 | 65,670 |
| 29 Mar 2024 | 74,000.00 | 74,200.00 | 72,200.00 | 72,200.00 | 72,200.00 | 35,158 |
| 28 Mar 2024 | 73,500.00 | 74,100.00 | 73,100.00 | 73,600.00 | 73,600.00 | 27,470 |
| 27 Mar 2024 | 73,500.00 | 74,400.00 | 73,300.00 | 73,500.00 | 73,500.00 | 36,892 |
| 26 Mar 2024 | 73,400.00 | 74,200.00 | 73,100.00 | 73,800.00 | 73,800.00 | 37,701 |
| 25 Mar 2024 | 74,300.00 | 74,400.00 | 72,200.00 | 72,900.00 | 72,900.00 | 71,120 |
| 22 Mar 2024 | 73,500.00 | 74,800.00 | 73,500.00 | 74,200.00 | 74,200.00 | 39,253 |
| 21 Mar 2024 | 74,100.00 | 74,400.00 | 72,800.00 | 74,000.00 | 74,000.00 | 58,849 |
| 20 Mar 2024 | 73,300.00 | 74,000.00 | 72,900.00 | 73,300.00 | 73,300.00 | 40,183 |
| 19 Mar 2024 | 72,700.00 | 74,200.00 | 72,700.00 | 73,300.00 | 73,300.00 | 36,280 |
| 18 Mar 2024 | 73,800.00 | 74,000.00 | 72,600.00 | 72,900.00 | 72,900.00 | 42,556 |
| 15 Mar 2024 | 72,500.00 | 74,000.00 | 71,800.00 | 73,600.00 | 73,600.00 | 75,425 |
| 14 Mar 2024 | 72,600.00 | 73,400.00 | 72,500.00 | 72,500.00 | 72,500.00 | 103,724 |
| 13 Mar 2024 | 74,200.00 | 74,200.00 | 71,500.00 | 72,600.00 | 72,600.00 | 120,824 |
| 12 Mar 2024 | 76,000.00 | 76,000.00 | 73,500.00 | 74,000.00 | 74,000.00 | 79,844 |
| 11 Mar 2024 | 75,100.00 | 75,800.00 | 75,000.00 | 75,600.00 | 75,600.00 | 33,083 |
| 08 Mar 2024 | 76,500.00 | 76,900.00 | 75,200.00 | 75,700.00 | 75,700.00 | 28,800 |
| 07 Mar 2024 | 75,900.00 | 76,400.00 | 74,500.00 | 75,300.00 | 75,300.00 | 50,335 |
| 06 Mar 2024 | 76,500.00 | 77,200.00 | 75,700.00 | 75,900.00 | 75,900.00 | 29,854 |
| 05 Mar 2024 | 76,300.00 | 77,700.00 | 76,300.00 | 76,800.00 | 76,800.00 | 23,353 |
| 04 Mar 2024 | 78,300.00 | 78,800.00 | 76,600.00 | 77,000.00 | 77,000.00 | 44,144 |
| 29 Feb 2024 | 77,100.00 | 78,400.00 | 76,900.00 | 77,600.00 | 77,600.00 | 48,863 |
| 28 Feb 2024 | 77,300.00 | 77,900.00 | 76,300.00 | 77,500.00 | 77,500.00 | 46,599 |
| 27 Feb 2024 | 76,300.00 | 78,600.00 | 75,700.00 | 76,600.00 | 76,600.00 | 57,697 |
| 26 Feb 2024 | 80,300.00 | 80,400.00 | 75,600.00 | 76,000.00 | 76,000.00 | 152,283 |
| 23 Feb 2024 | 80,400.00 | 80,700.00 | 79,200.00 | 80,000.00 | 80,000.00 | 45,976 |
| 22 Feb 2024 | 81,700.00 | 81,900.00 | 79,800.00 | 80,100.00 | 80,100.00 | 76,463 |
| 21 Feb 2024 | 83,300.00 | 83,900.00 | 80,700.00 | 81,100.00 | 81,100.00 | 84,527 |
| 20 Feb 2024 | 84,700.00 | 84,900.00 | 82,200.00 | 82,700.00 | 82,700.00 | 53,275 |
| 19 Feb 2024 | 82,900.00 | 86,500.00 | 81,100.00 | 85,000.00 | 85,000.00 | 79,493 |
| 16 Feb 2024 | 81,000.00 | 83,500.00 | 80,200.00 | 82,900.00 | 82,900.00 | 97,506 |
| 15 Feb 2024 | 84,000.00 | 84,100.00 | 79,900.00 | 80,300.00 | 80,300.00 | 114,427 |
| 14 Feb 2024 | 82,800.00 | 83,700.00 | 81,600.00 | 82,400.00 | 82,400.00 | 88,408 |
| 13 Feb 2024 | 90,800.00 | 92,100.00 | 82,700.00 | 83,200.00 | 83,200.00 | 238,970 |
| 08 Feb 2024 | 91,200.00 | 92,000.00 | 89,100.00 | 90,100.00 | 90,100.00 | 95,283 |
| 07 Feb 2024 | 86,900.00 | 91,700.00 | 86,600.00 | 91,100.00 | 91,100.00 | 204,146 |
| 06 Feb 2024 | 86,000.00 | 88,900.00 | 85,900.00 | 87,400.00 | 87,400.00 | 127,664 |
| 05 Feb 2024 | 86,400.00 | 87,800.00 | 84,500.00 | 87,100.00 | 87,100.00 | 114,070 |
| 02 Feb 2024 | 86,400.00 | 87,800.00 | 83,500.00 | 86,200.00 | 86,200.00 | 176,540 |
| 01 Feb 2024 | 81,200.00 | 86,500.00 | 81,200.00 | 86,000.00 | 86,000.00 | 242,198 |
| 31 Jan 2024 | 79,900.00 | 82,400.00 | 79,000.00 | 82,200.00 | 82,200.00 | 146,342 |
| 30 Jan 2024 | 79,200.00 | 81,300.00 | 78,200.00 | 79,900.00 | 79,900.00 | 166,975 |
| 29 Jan 2024 | 73,800.00 | 80,100.00 | 72,800.00 | 79,400.00 | 79,400.00 | 293,263 |
| 26 Jan 2024 | 73,200.00 | 74,000.00 | 72,300.00 | 73,100.00 | 73,100.00 | 30,615 |
| 25 Jan 2024 | 72,200.00 | 73,700.00 | 72,000.00 | 73,300.00 | 73,300.00 | 55,025 |
| 24 Jan 2024 | 72,100.00 | 73,000.00 | 71,200.00 | 72,200.00 | 72,200.00 | 61,774 |
| 23 Jan 2024 | 71,800.00 | 73,300.00 | 71,100.00 | 72,500.00 | 72,500.00 | 105,035 |
| 22 Jan 2024 | 68,500.00 | 72,200.00 | 68,000.00 | 71,800.00 | 71,800.00 | 113,889 |
| 19 Jan 2024 | 69,500.00 | 69,500.00 | 68,600.00 | 68,800.00 | 68,800.00 | 34,661 |
| 18 Jan 2024 | 67,700.00 | 69,300.00 | 67,600.00 | 68,800.00 | 68,800.00 | 59,490 |
| 17 Jan 2024 | 69,500.00 | 69,500.00 | 67,500.00 | 67,700.00 | 67,700.00 | 67,863 |
| 16 Jan 2024 | 69,600.00 | 70,400.00 | 69,200.00 | 69,700.00 | 69,700.00 | 24,142 |
| 15 Jan 2024 | 70,000.00 | 70,300.00 | 69,100.00 | 70,300.00 | 70,300.00 | 3,416 |
| 12 Jan 2024 | 69,300.00 | 69,800.00 | 68,700.00 | 69,800.00 | 69,800.00 | 39,193 |
| 11 Jan 2024 | 69,100.00 | 69,700.00 | 69,000.00 | 69,000.00 | 69,000.00 | 47,161 |
| 10 Jan 2024 | 70,500.00 | 71,000.00 | 68,700.00 | 68,900.00 | 68,900.00 | 104,077 |
| 09 Jan 2024 | 70,700.00 | 71,000.00 | 70,000.00 | 71,000.00 | 71,000.00 | 37,600 |
| 08 Jan 2024 | 71,200.00 | 71,600.00 | 70,400.00 | 70,400.00 | 70,400.00 | 43,784 |
| 05 Jan 2024 | 73,100.00 | 73,300.00 | 70,300.00 | 70,600.00 | 70,600.00 | 108,800 |
| 04 Jan 2024 | 73,300.00 | 73,700.00 | 72,700.00 | 73,700.00 | 73,700.00 | 49,876 |
| 03 Jan 2024 | 74,500.00 | 74,500.00 | 73,400.00 | 73,600.00 | 73,600.00 | 45,245 |
| 02 Jan 2024 | 75,000.00 | 75,100.00 | 73,800.00 | 74,200.00 | 74,200.00 | 48,499 |
| 28 Dec 2023 | 75,600.00 | 75,900.00 | 74,600.00 | 75,000.00 | 75,000.00 | 77,013 |
| 27 Dec 2023 | 79,400.00 | 79,400.00 | 75,300.00 | 75,600.00 | 75,600.00 | 159,941 |
| 27 Dec 2023 | 3800 Dividend | |||||
| 26 Dec 2023 | 79,200.00 | 81,500.00 | 78,900.00 | 81,000.00 | 77,200.00 | 128,689 |
| 22 Dec 2023 | 79,300.00 | 79,500.00 | 78,600.00 | 78,800.00 | 75,103.21 | 29,935 |
| 21 Dec 2023 | 78,600.00 | 79,100.00 | 77,800.00 | 79,000.00 | 75,293.83 | 20,890 |
| 20 Dec 2023 | 78,600.00 | 79,300.00 | 78,100.00 | 79,100.00 | 75,389.14 | 62,333 |
| 19 Dec 2023 | 77,800.00 | 78,500.00 | 77,500.00 | 77,900.00 | 74,245.43 | 31,298 |
| 18 Dec 2023 | 77,900.00 | 78,500.00 | 77,400.00 | 77,700.00 | 74,054.81 | 37,596 |
| 15 Dec 2023 | 77,300.00 | 78,500.00 | 77,100.00 | 77,900.00 | 74,245.43 | 51,163 |
| 14 Dec 2023 | 77,600.00 | 77,600.00 | 76,900.00 | 77,300.00 | 73,673.58 | 67,920 |
| 13 Dec 2023 | 77,400.00 | 77,400.00 | 76,900.00 | 77,100.00 | 73,482.96 | 29,021 |
| 12 Dec 2023 | 77,500.00 | 77,600.00 | 76,900.00 | 76,900.00 | 73,292.34 | 31,717 |
| 11 Dec 2023 | 77,200.00 | 77,500.00 | 76,800.00 | 77,100.00 | 73,482.96 | 28,522 |
| 08 Dec 2023 | 77,000.00 | 77,200.00 | 75,900.00 | 76,900.00 | 73,292.34 | 30,742 |
| 07 Dec 2023 | 76,500.00 | 76,800.00 | 75,500.00 | 76,300.00 | 72,720.49 | 32,386 |
| 06 Dec 2023 | 76,800.00 | 77,400.00 | 76,600.00 | 77,100.00 | 73,482.96 | 20,401 |
| 05 Dec 2023 | 76,400.00 | 77,400.00 | 76,200.00 | 76,800.00 | 73,197.04 | 31,758 |
| 04 Dec 2023 | 77,400.00 | 77,500.00 | 76,000.00 | 76,900.00 | 73,292.34 | 32,695 |
| 01 Dec 2023 | 76,200.00 | 77,100.00 | 76,100.00 | 76,900.00 | 73,292.34 | 33,159 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.