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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21,300	21,150	21,150	21,350	20,700	674,844
January 12, 2026	21,400	21,450	21,450	21,650	20,800	382,110
January 09, 2026	21,150	21,400	21,400	22,150	21,050	540,591
January 08, 2026	21,150	21,050	21,050	21,400	20,550	636,544
January 07, 2026	21,000	20,750	20,750	21,050	20,450	477,503
January 06, 2026	21,600	21,050	21,050	21,600	20,800	609,699
January 05, 2026	22,450	21,500	21,500	22,500	20,250	1.7M
January 02, 2026	23,500	22,600	22,600	23,900	22,350	806,791
December 30, 2025	22,150	23,250	23,250	23,450	22,000	470,072
December 29, 2025	22,200	22,500	22,500	22,750	21,500	440,596
December 26, 2025	22,950	22,200	22,200	23,000	22,000	434,361
December 24, 2025	22,800	23,050	23,050	23,150	22,650	389,692
December 23, 2025	23,100	22,750	22,750	23,250	22,600	540,105
December 22, 2025	23,000	23,050	23,050	23,250	22,650	461,855
December 19, 2025	22,650	23,000	23,000	23,150	22,550	589,602
December 18, 2025	21,800	22,500	22,500	22,650	21,100	829,375
December 17, 2025	22,000	21,800	21,800	22,500	20,000	2.88M
December 16, 2025	23,800	23,400	23,400	24,250	23,050	785,246
December 15, 2025	23,050	23,600	23,600	24,300	22,600	963,682
December 12, 2025	23,450	23,450	23,450	23,650	22,850	621,665
December 11, 2025	22,300	23,100	23,100	23,250	22,100	907,303
December 10, 2025	22,600	22,050	22,050	22,700	21,950	729,849
December 09, 2025	23,000	23,050	23,050	23,300	22,400	803,952
December 08, 2025	21,800	23,000	23,000	23,300	21,300	2.41M
December 05, 2025	21,600	21,350	21,350	21,600	20,550	813,042
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

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