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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	15,670	16,110	16,110	16,340	15,580	902,421
September 03, 2025	15,270	15,570	15,570	15,600	15,230	802,340
September 02, 2025	16,230	15,260	15,260	16,390	15,120	1.34M
September 01, 2025	15,970	16,020	16,020	16,300	15,750	797,661
August 29, 2025	16,410	15,970	15,970	16,560	15,890	682,826
August 28, 2025	16,230	16,450	16,450	16,510	16,110	345,236
August 27, 2025	17,400	16,390	16,390	17,400	16,380	685,834
August 26, 2025	16,550	17,070	17,070	17,390	16,500	2.07M
August 25, 2025	16,410	16,400	16,400	16,570	16,310	366,722
August 22, 2025	16,150	16,230	16,230	16,330	15,960	324,606
August 21, 2025	16,700	16,200	16,200	16,810	16,160	340,635
August 20, 2025	16,050	16,610	16,610	16,780	15,720	545,213
August 19, 2025	16,500	16,300	16,300	16,570	16,100	372,631
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

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