Lotte Shopping Co., Ltd. - 023530.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	70,400	71,200	71,200	71,900	69,800	68,742
January 12, 2026	68,800	69,900	69,900	70,400	68,100	70,996
January 09, 2026	69,100	68,500	68,500	69,500	67,800	54,757
January 08, 2026	69,800	68,900	68,900	69,900	68,500	38,879
January 07, 2026	69,000	69,900	69,900	71,000	68,900	70,494
January 06, 2026	69,600	68,900	68,900	69,600	68,200	44,079
January 05, 2026	68,900	68,600	68,600	69,200	67,900	63,861
January 02, 2026	72,500	68,600	68,600	72,700	68,200	122,761
December 30, 2025	72,500	72,500	72,500	72,900	70,500	75,638
December 29, 2025	72,700	72,700	72,700	73,600	72,300	27,892
December 26, 2025	75,200	73,500	73,500	75,500	73,500	30,209
December 24, 2025	75,000	75,500	75,500	76,900	74,300	51,474
December 23, 2025	75,200	74,700	74,700	76,000	74,600	26,408
December 22, 2025	74,900	75,200	75,200	75,200	73,800	33,094
December 19, 2025	76,200	74,300	74,300	76,300	73,600	47,749
December 18, 2025	75,300	75,900	75,900	77,100	74,500	72,502
December 17, 2025	75,200	75,300	75,300	76,500	74,300	44,833
December 16, 2025	76,800	74,700	74,700	76,800	74,500	38,945
December 15, 2025	74,100	75,900	75,900	78,100	74,000	109,261
December 12, 2025	72,500	75,400	75,400	76,200	71,600	280,823
December 11, 2025	72,200	72,500	72,500	73,000	71,100	81,111
December 10, 2025	72,100	71,500	71,500	72,200	71,300	32,520
December 09, 2025	73,100	71,800	71,800	73,300	71,000	59,966
December 08, 2025	74,600	72,400	72,400	74,600	72,100	59,669
December 05, 2025	74,600	74,200	74,200	74,900	73,100	47,889
December 04, 2025	75,800	74,900	74,900	76,100	74,300	43,434
December 03, 2025	74,400	75,800	75,800	76,100	74,400	99,735
December 02, 2025	73,700	74,600	74,600	75,300	72,900	67,752
December 01, 2025	71,600	73,500	73,500	73,800	71,500	94,909
November 28, 2025	72,400	71,500	71,500	72,400	70,800	59,719
November 27, 2025	71,500	72,000	72,000	72,400	71,000	63,440
November 26, 2025	72,300	72,000	72,000	72,400	70,800	49,144
November 25, 2025	72,100	71,100	71,100	72,100	70,700	51,215
November 24, 2025	73,900	71,600	71,600	75,300	71,100	134,031
November 21, 2025	74,000	74,300	74,300	74,500	72,400	100,523
November 20, 2025	72,000	73,300	73,300	74,500	71,200	64,396
November 19, 2025	73,700	72,100	72,100	75,400	71,900	139,944
November 18, 2025	72,400	73,000	73,000	75,100	72,400	136,789
November 17, 2025	72,600	73,100	73,100	74,200	72,400	43,493
November 14, 2025	71,400	72,800	72,800	74,300	71,300	148,916
November 13, 2025	71,100	71,700	71,700	72,600	71,100	86,305
November 12, 2025	69,600	71,800	71,800	72,000	69,000	83,598
November 11, 2025	69,800	69,300	69,300	70,200	68,600	83,854
November 10, 2025	68,000	70,200	70,200	71,000	67,500	131,122
November 07, 2025	67,000	66,500	66,500	67,200	65,200	102,381
November 06, 2025	64,800	67,400	67,400	68,100	64,000	152,449
November 05, 2025	64,700	64,100	64,100	64,900	63,200	111,971
November 04, 2025	64,000	64,500	64,500	64,800	62,700	77,277
November 03, 2025	65,100	64,400	64,400	65,500	64,100	54,314
October 31, 2025	65,600	65,100	65,100	65,600	64,600	75,453
October 30, 2025	66,100	65,500	65,500	67,000	65,300	80,153
October 29, 2025	67,200	66,300	66,300	67,200	66,000	54,683
October 28, 2025	67,400	66,900	66,900	68,300	66,500	52,360
October 27, 2025	67,100	67,400	67,400	67,700	66,800	46,764
October 24, 2025	68,000	67,100	67,100	68,000	66,500	55,324
October 23, 2025	67,800	67,500	67,500	68,800	67,400	43,329
October 22, 2025	66,500	68,400	68,400	68,700	66,500	68,770
October 21, 2025	67,200	66,600	66,600	67,400	66,500	55,084
October 20, 2025	66,900	67,200	67,200	67,400	66,000	42,302
October 17, 2025	67,100	66,900	66,900	67,500	66,600	43,226

Lotte Shopping Co., Ltd. (023530.KS) KSC