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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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