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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	109,800	109,700	109,700	114,200	109,200	188,208
February 19, 2026	111,600	111,200	111,200	112,600	108,700	218,666
February 13, 2026	110,900	113,300	113,300	115,900	110,000	205,219
February 12, 2026	114,500	111,800	111,800	115,500	109,700	304,688
February 11, 2026	114,400	115,200	115,200	120,000	111,100	376,206
February 10, 2026	99,300	113,500	113,500	115,000	98,900	686,911
February 09, 2026	97,900	98,800	98,800	100,000	96,700	161,967
February 06, 2026	97,500	97,000	97,000	97,600	93,500	155,639
February 05, 2026	97,400	96,500	96,500	99,900	95,600	218,701
February 04, 2026	88,800	95,900	95,900	96,300	88,600	309,020
February 03, 2026	84,100	90,000	90,000	90,800	83,500	302,638
February 02, 2026	85,000	83,300	83,300	87,000	82,800	150,033
January 30, 2026	79,400	84,000	84,000	85,100	79,400	359,191
January 29, 2026	76,400	79,000	79,000	80,000	75,100	143,023
January 28, 2026	76,900	76,600	76,600	77,300	75,200	111,873
January 27, 2026	76,100	76,900	76,900	77,800	76,100	72,080
January 26, 2026	79,100	75,800	75,800	81,200	75,600	120,941
January 23, 2026	77,800	78,900	78,900	79,000	76,800	75,108
January 22, 2026	75,100	77,100	77,100	78,500	75,100	133,702
January 21, 2026	74,500	75,400	75,400	75,500	74,200	38,813
January 20, 2026	74,600	75,500	75,500	76,000	74,600	59,198
January 19, 2026	74,500	74,800	74,800	76,000	74,400	59,124
January 16, 2026	74,000	74,900	74,900	76,100	73,800	97,952
January 15, 2026	72,500	73,300	73,300	74,300	72,400	59,349
January 14, 2026	71,800	73,100	73,100	74,000	70,800	77,735
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

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