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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,800	24,300	24,300	25,000	24,250	521,895
February 19, 2026	25,350	24,800	24,800	25,350	23,950	978,744
February 13, 2026	25,300	25,150	25,150	25,750	24,850	683,391
February 12, 2026	25,900	25,400	25,400	26,150	25,100	809,095
February 11, 2026	26,400	25,950	25,950	26,650	25,600	640,149
February 10, 2026	26,650	26,250	26,250	27,000	25,600	871,154
February 09, 2026	26,100	26,550	26,550	27,450	25,650	859,104
February 06, 2026	27,500	26,100	26,100	27,700	25,200	1.1M
February 05, 2026	25,950	26,350	26,350	27,450	25,150	1.97M
February 04, 2026	24,750	25,000	25,000	25,800	24,650	756,370
February 03, 2026	25,850	24,400	24,400	26,500	23,550	1.5M
February 02, 2026	25,200	24,900	24,900	25,950	24,250	1.22M
January 30, 2026	23,500	25,150	25,150	25,800	23,100	1.72M
January 29, 2026	21,650	23,400	23,400	24,000	21,450	1.48M
January 28, 2026	21,850	21,900	21,900	22,500	21,350	530,375
January 27, 2026	22,700	21,700	21,700	23,200	21,450	702,785
January 26, 2026	23,000	22,500	22,500	23,300	22,000	656,103
January 23, 2026	23,500	22,850	22,850	24,150	22,650	476,457
January 22, 2026	22,600	23,750	23,750	24,100	22,400	868,023
January 21, 2026	21,200	22,950	22,950	23,200	21,150	1.22M
January 20, 2026	20,950	21,650	21,650	22,100	20,750	924,512
January 19, 2026	21,050	20,900	20,900	21,150	20,650	516,462
January 16, 2026	21,000	20,900	20,900	21,200	20,400	687,706
January 15, 2026	21,550	21,100	21,100	21,650	20,950	567,701
January 14, 2026	21,250	21,550	21,550	21,700	20,950	433,210
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

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