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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	70,500	70,300	70,300	71,200	70,000	34,707
September 25, 2025	70,600	71,200	71,200	71,700	70,200	24,781
September 24, 2025	71,600	70,600	70,600	71,600	70,000	34,716
September 23, 2025	71,200	71,400	71,400	71,900	70,200	72,592
September 22, 2025	73,000	71,800	71,800	73,100	71,500	53,280
September 19, 2025	72,600	72,500	72,500	73,800	71,800	83,120
September 18, 2025	71,500	72,600	72,600	73,000	71,500	75,287
September 17, 2025	70,100	71,500	71,500	71,900	70,000	62,058
September 16, 2025	70,600	70,300	70,300	71,400	70,200	59,409
September 15, 2025	68,100	70,000	70,000	70,400	68,100	89,343
September 12, 2025	68,200	68,300	68,300	68,700	67,900	27,844
September 11, 2025	68,100	68,000	68,000	68,500	67,600	49,827
September 10, 2025	67,800	68,100	68,100	68,700	67,600	33,279
September 09, 2025	67,800	67,800	67,800	68,300	67,000	51,718
September 08, 2025	67,300	67,100	67,100	67,500	66,400	45,628
September 05, 2025	66,300	66,900	66,900	67,300	66,100	46,917
September 04, 2025	64,700	66,600	66,600	66,600	64,700	33,585
September 03, 2025	64,500	65,100	65,100	65,300	64,300	46,693
September 02, 2025	66,300	64,700	64,700	66,700	64,500	103,341
September 01, 2025	66,500	66,300	66,300	67,000	65,800	44,314
August 29, 2025	67,200	66,100	66,100	67,200	65,700	32,409
August 28, 2025	66,000	66,700	66,700	67,100	65,700	37,815
August 27, 2025	66,500	66,000	66,000	66,500	65,500	35,079
August 26, 2025	66,400	66,500	66,500	67,100	66,200	42,748
August 25, 2025	66,100	66,400	66,400	66,700	66,100	22,350
August 22, 2025	66,000	65,900	65,900	66,500	65,600	32,301
August 21, 2025	66,100	66,200	66,200	66,700	65,900	30,585
August 20, 2025	66,500	66,200	66,200	66,600	65,200	62,255
August 19, 2025	66,100	65,900	65,900	66,500	65,600	34,681
August 18, 2025	67,200	66,300	66,300	67,400	66,200	34,922
August 14, 2025	67,300	66,900	66,900	67,400	66,500	74,461
August 13, 2025	67,700	66,700	66,700	67,700	66,400	45,038
August 12, 2025	67,700	67,100	67,100	68,200	66,700	90,447
August 11, 2025	70,800	67,800	67,800	70,800	67,400	143,392
August 08, 2025	72,200	70,400	70,400	72,800	69,100	168,927
August 07, 2025	72,400	73,100	73,100	73,500	71,800	41,079
August 06, 2025	71,000	72,500	72,500	72,700	71,000	49,114
August 05, 2025	71,300	71,300	71,300	72,300	70,700	42,461
August 04, 2025	70,100	71,400	71,400	72,100	69,600	31,848
August 01, 2025	71,100	70,500	70,500	71,700	70,000	47,507
July 31, 2025	71,300	71,800	71,800	72,400	71,300	41,272
July 30, 2025	70,700	71,800	71,800	72,000	70,700	33,853
July 29, 2025	70,500	71,400	71,400	71,400	69,900	75,187
July 28, 2025	72,300	70,900	70,900	72,600	70,000	81,040
July 25, 2025	72,800	72,300	72,300	73,400	71,900	47,540
July 24, 2025	74,800	72,800	72,800	74,900	72,200	67,906
July 23, 2025	75,700	74,600	74,600	75,700	74,100	99,333
July 22, 2025	73,900	75,000	75,000	75,600	73,900	57,269
July 21, 2025	74,800	74,100	74,100	75,200	73,800	57,790
July 18, 2025	75,900	74,600	74,600	76,000	74,400	58,494
July 17, 2025	76,400	75,900	75,900	76,500	74,700	75,360
July 16, 2025	78,500	76,100	76,100	78,700	75,700	109,938
July 15, 2025	80,300	78,700	78,700	80,300	78,700	55,058
July 14, 2025	78,300	80,500	80,500	80,900	77,700	80,662
July 11, 2025	79,200	78,100	78,100	79,600	77,800	64,803
July 10, 2025	79,700	78,800	78,800	80,500	78,500	218,471
July 09, 2025	76,700	79,600	79,600	80,400	76,400	128,386
July 08, 2025	76,400	76,200	76,200	76,800	75,500	64,671
July 07, 2025	77,000	76,300	76,300	77,400	76,000	68,234
July 04, 2025	77,500	76,000	76,000	77,800	75,600	68,782

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