Lotte Tour Development Co., Ltd. - 032350.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22,000	21,300	21,300	22,300	21,050	1.12M
December 03, 2025	21,000	22,400	22,400	23,000	21,000	2.66M
December 02, 2025	20,800	20,950	20,950	21,850	20,100	2.49M
December 01, 2025	19,500	19,710	19,710	20,550	19,250	1.46M
November 28, 2025	19,620	19,270	19,270	20,150	19,210	998,344
November 27, 2025	20,400	19,620	19,620	20,600	19,370	1.3M
November 26, 2025	20,950	20,300	20,300	21,250	20,100	1.16M
November 25, 2025	21,950	20,700	20,700	22,300	20,275	1.63M
November 24, 2025	22,300	21,950	21,950	23,000	21,300	1.73M
November 21, 2025	22,000	21,950	21,950	22,500	21,550	1.9M
November 20, 2025	19,550	22,350	22,350	22,600	19,100	4.38M
November 19, 2025	21,350	19,440	19,440	21,400	18,910	2.29M
November 18, 2025	20,600	20,950	20,950	22,200	20,400	2.91M
November 17, 2025	18,750	20,600	20,600	20,700	18,750	3.32M
November 14, 2025	18,700	18,290	18,290	19,270	18,210	530,004
November 13, 2025	19,080	19,080	19,080	19,300	18,780	686,770
November 12, 2025	18,900	18,940	18,940	19,590	18,530	830,063
November 11, 2025	18,920	18,820	18,820	19,140	18,110	1.52M
November 10, 2025	17,720	19,010	19,010	19,120	17,640	1.25M
November 07, 2025	18,040	17,710	17,710	18,260	17,530	825,755
November 06, 2025	17,700	18,100	18,100	18,430	17,610	1.44M
November 05, 2025	18,280	17,070	17,070	18,280	16,760	1.38M
November 04, 2025	18,150	18,280	18,280	18,300	17,680	931,928
November 03, 2025	18,340	18,270	18,270	19,190	18,110	1.19M
October 31, 2025	18,100	18,140	18,140	18,700	17,600	898,206
October 30, 2025	18,530	18,100	18,100	18,670	17,850	1.36M
October 29, 2025	19,080	18,520	18,520	19,080	18,280	1.35M
October 28, 2025	18,890	19,080	19,080	19,340	18,740	694,075
October 27, 2025	19,000	18,890	18,890	19,100	18,500	1.08M
October 24, 2025	19,230	18,940	18,940	19,470	18,610	789,774
October 23, 2025	19,550	19,230	19,230	19,690	19,000	606,892
October 22, 2025	19,220	19,530	19,530	19,840	19,160	1.03M
October 21, 2025	18,970	19,170	19,170	19,220	18,540	1.01M
October 20, 2025	18,250	18,950	18,950	19,000	18,160	1.14M
October 17, 2025	17,830	18,140	18,140	19,100	17,830	1.19M
October 16, 2025	17,930	18,120	18,120	18,290	17,680	1.14M
October 15, 2025	16,500	17,900	17,900	18,140	16,500	1.84M
October 14, 2025	16,910	16,440	16,440	17,020	16,370	970,624
October 13, 2025	16,940	16,880	16,880	17,630	16,710	882,568
October 10, 2025	17,650	17,130	17,130	17,940	16,800	1.26M
October 02, 2025	18,420	17,640	17,640	18,600	17,110	2.27M
October 01, 2025	17,140	17,790	17,790	17,880	16,600	1.49M
September 30, 2025	17,530	16,960	16,960	17,560	16,840	979,496
September 29, 2025	18,220	17,470	17,470	18,510	17,250	1.37M
September 26, 2025	18,500	18,000	18,000	18,550	17,970	709,116
September 25, 2025	19,140	18,500	18,500	19,180	18,360	970,183
September 24, 2025	20,250	19,140	19,140	20,250	18,970	1.44M
September 23, 2025	19,760	20,200	20,200	20,450	19,620	1.14M
September 22, 2025	20,000	19,790	19,790	20,100	19,500	976,854
September 19, 2025	19,420	19,700	19,700	19,970	18,950	2.14M
September 18, 2025	18,550	19,080	19,080	19,520	18,150	2.96M
September 17, 2025	17,410	18,500	18,500	18,890	17,390	4.22M
September 16, 2025	17,390	17,390	17,390	17,550	17,200	599,862
September 15, 2025	17,360	17,390	17,390	17,670	16,650	1.39M
September 12, 2025	16,700	17,220	17,220	17,340	16,450	903,823
September 11, 2025	16,390	16,680	16,680	16,830	16,300	736,360
September 10, 2025	16,470	16,390	16,390	16,790	16,220	676,753
September 09, 2025	16,360	16,220	16,220	16,550	16,150	439,141
September 08, 2025	16,080	16,340	16,340	16,380	15,700	565,252
September 05, 2025	16,150	16,080	16,080	16,550	16,030	691,595

Lotte Tour Development Co., Ltd. (032350.KS) KSC