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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	66,800	67,300	67,300	67,900	66,700	84,364
October 15, 2025	67,000	67,000	67,000	67,200	66,400	236,025
October 14, 2025	66,500	66,900	66,900	67,200	66,200	78,870
October 13, 2025	67,000	66,900	66,900	67,200	66,200	79,927
October 10, 2025	69,000	66,900	66,900	69,200	66,800	96,240
October 02, 2025	70,300	69,600	69,600	70,700	69,100	61,948
October 01, 2025	71,000	69,800	69,800	71,300	69,700	35,523
September 30, 2025	70,400	70,800	70,800	71,400	70,200	30,031
September 29, 2025	71,000	70,600	70,600	72,100	70,500	25,227
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

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