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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	77,300	77,200	77,200	78,000	76,500	56,913
July 02, 2025	77,000	77,400	77,400	77,400	75,100	61,682
July 01, 2025	73,900	77,500	77,500	77,900	73,900	128,663
June 30, 2025	74,700	74,200	74,200	75,900	73,300	80,733
June 27, 2025	75,000	74,500	74,500	75,800	73,800	79,535
June 26, 2025	76,100	76,000	74,800	76,300	74,500	74,736
June 25, 2025	75,400	75,800	75,800	76,200	74,900	70,315
June 24, 2025	74,500	75,000	75,000	75,400	74,400	49,077
June 23, 2025	74,200	74,000	74,000	74,500	73,500	48,658
June 20, 2025	74,800	75,000	75,000	76,400	73,900	85,439
June 19, 2025	74,500	74,300	74,300	76,200	73,500	85,793
June 18, 2025	72,300	74,400	74,400	74,800	72,000	104,215
June 17, 2025	73,500	73,000	73,000	74,400	72,100	114,636
June 16, 2025	74,100	73,400	73,400	74,400	72,900	76,063
June 13, 2025	76,200	74,100	74,100	76,400	73,000	189,008
June 12, 2025	76,800	76,500	76,500	77,700	75,800	122,344
June 11, 2025	76,600	76,900	76,900	78,600	76,400	212,231
June 10, 2025	81,700	75,600	75,600	81,700	74,800	494,825
June 09, 2025	78,100	83,100	83,100	83,900	78,100	165,487
June 05, 2025	79,200	78,100	78,100	79,400	76,500	104,105
June 04, 2025	77,500	79,300	79,300	79,900	76,800	83,302
June 02, 2025	80,500	77,600	77,600	81,500	76,700	89,603
May 30, 2025	79,000	80,600	80,600	81,500	79,000	118,257
May 29, 2025	76,900	78,700	78,700	79,700	76,700	68,430
May 28, 2025	76,700	77,100	77,100	78,100	76,300	51,229
May 27, 2025	77,200	77,300	77,300	77,700	76,500	32,754
May 26, 2025	77,400	77,900	77,900	77,900	75,000	50,284
May 23, 2025	77,300	77,500	77,500	78,400	77,000	55,726
May 22, 2025	75,200	78,000	78,000	78,200	75,200	116,867

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