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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16,740	16,500	16,500	16,750	16,250	482,962
August 14, 2025	16,900	16,780	16,780	16,900	16,300	456,107
August 13, 2025	17,270	16,870	16,870	17,500	16,670	517,245
August 12, 2025	17,520	17,060	17,060	17,770	16,990	562,588
August 11, 2025	17,770	17,240	17,240	17,870	17,010	738,095
August 08, 2025	17,750	17,740	17,740	18,450	17,580	1.01M
August 07, 2025	18,160	17,680	17,680	18,340	17,440	1.05M
August 06, 2025	18,450	17,890	17,890	18,840	17,730	1.13M
August 05, 2025	18,120	18,350	18,350	18,390	18,070	627,064
August 04, 2025	16,920	18,090	18,090	18,470	16,920	1.63M
August 01, 2025	17,250	16,910	16,910	17,390	16,650	625,781
July 31, 2025	16,310	17,430	17,430	17,520	16,310	936,054
July 30, 2025	16,350	16,450	16,450	16,560	16,010	544,232
July 29, 2025	16,200	16,420	16,420	16,650	15,600	1.09M
July 28, 2025	16,830	16,650	16,650	17,080	16,570	875,154
July 25, 2025	17,450	17,060	17,060	17,790	16,860	733,953
July 24, 2025	17,390	17,520	17,520	17,600	16,920	663,344
July 23, 2025	17,300	17,280	17,280	17,440	16,690	1.13M
July 22, 2025	17,940	17,680	17,680	18,190	17,445	442,509
July 21, 2025	17,700	17,790	17,790	17,920	17,540	369,987
July 18, 2025	18,390	17,670	17,670	18,530	17,630	562,858
July 17, 2025	18,440	18,300	18,300	18,700	18,080	550,692
July 16, 2025	17,700	18,440	18,440	18,700	17,600	1.26M
July 15, 2025	17,740	17,770	17,770	17,930	17,380	639,808
July 14, 2025	17,850	17,700	17,700	18,050	17,640	403,071
July 11, 2025	17,950	17,890	17,890	18,140	17,490	714,508
July 10, 2025	18,050	17,940	17,940	18,280	17,690	982,145
July 09, 2025	17,760	17,950	17,950	18,000	16,840	1.82M
July 08, 2025	17,550	17,950	17,950	17,950	17,450	620,823
July 07, 2025	17,150	17,540	17,540	17,680	17,020	520,596
July 04, 2025	17,220	17,390	17,390	17,800	17,150	787,809
July 03, 2025	17,790	17,150	17,150	18,000	16,970	708,486
July 02, 2025	17,040	17,400	17,400	17,490	16,680	944,952
July 01, 2025	18,130	17,320	17,320	18,130	17,200	624,043
June 30, 2025	17,010	17,740	17,740	17,900	16,760	1.05M
June 27, 2025	16,750	16,940	16,940	16,990	16,610	479,188
June 26, 2025	17,000	16,890	16,890	17,130	16,370	844,367
June 25, 2025	16,420	16,780	16,780	16,980	16,200	873,118
June 24, 2025	16,400	16,450	16,450	16,690	15,400	1.02M
June 23, 2025	16,390	16,600	16,600	16,710	16,000	894,399
June 20, 2025	16,600	17,070	17,070	17,070	14,950	2.09M
June 19, 2025	15,800	16,830	16,830	16,830	15,780	2.04M
June 18, 2025	14,930	15,400	15,400	15,550	14,760	928,672
June 17, 2025	14,380	14,690	14,690	14,910	14,250	958,590
June 16, 2025	13,410	14,380	14,380	14,560	13,240	1.07M
June 13, 2025	13,530	13,400	13,400	13,570	13,110	592,815
June 12, 2025	13,100	13,420	13,420	13,700	13,050	604,246
June 11, 2025	13,300	13,020	13,020	13,460	13,000	652,629
June 10, 2025	13,300	13,480	13,480	13,480	12,780	551,274
June 09, 2025	13,080	13,220	13,220	13,370	12,980	445,241
June 05, 2025	13,200	13,090	13,090	13,200	12,500	617,958
June 04, 2025	13,140	13,150	13,150	13,300	13,050	811,143
June 02, 2025	12,050	12,710	12,710	12,850	12,040	1.33M
May 30, 2025	11,840	11,870	11,870	12,350	11,830	629,998
May 29, 2025	11,740	11,800	11,800	11,930	11,710	462,386
May 28, 2025	11,860	11,700	11,700	11,980	11,590	361,057
May 27, 2025	11,750	11,790	11,790	11,950	11,610	348,468
May 26, 2025	11,460	11,640	11,640	11,760	11,450	543,549
May 23, 2025	11,270	11,280	11,280	11,380	11,050	311,095
May 22, 2025	10,830	11,240	11,240	11,390	10,700	591,457

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