Lotte Shopping Co., Ltd. (KRX:023530)
South Korea
· Delayed Price · Currency is KRW 74,200
-700 (-0.93%)
At close: Dec 5, 2025
Lotte Shopping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74,600.00 | 74,900.00 | 73,100.00 | 73,400.00 | - | -2.00% | 15,860 |
| Dec 4, 2025 | 75,800.00 | 76,100.00 | 74,300.00 | 74,900.00 | 74,900.00 | -1.19% | 41,685 |
| Dec 3, 2025 | 74,400.00 | 76,100.00 | 74,400.00 | 75,800.00 | 75,800.00 | 1.61% | 97,985 |
| Dec 2, 2025 | 73,700.00 | 75,300.00 | 72,900.00 | 74,600.00 | 74,600.00 | 1.50% | 67,752 |
| Dec 1, 2025 | 71,600.00 | 73,800.00 | 71,500.00 | 73,500.00 | 73,500.00 | 2.80% | 94,909 |
| Nov 28, 2025 | 72,400.00 | 72,400.00 | 70,800.00 | 71,500.00 | 71,500.00 | -0.69% | 56,561 |
| Nov 27, 2025 | 71,500.00 | 72,400.00 | 71,000.00 | 72,000.00 | 72,000.00 | - | 60,342 |
| Nov 26, 2025 | 72,300.00 | 72,400.00 | 70,800.00 | 72,000.00 | 72,000.00 | 1.27% | 49,144 |
| Nov 25, 2025 | 72,100.00 | 72,100.00 | 70,700.00 | 71,100.00 | 71,100.00 | -0.70% | 51,215 |
| Nov 24, 2025 | 73,900.00 | 75,300.00 | 71,100.00 | 71,600.00 | 71,600.00 | -3.63% | 118,273 |
| Nov 21, 2025 | 74,000.00 | 74,500.00 | 72,400.00 | 74,300.00 | 74,300.00 | 1.36% | 96,019 |
| Nov 20, 2025 | 72,000.00 | 74,500.00 | 71,200.00 | 73,300.00 | 73,300.00 | 1.66% | 61,164 |
| Nov 19, 2025 | 73,700.00 | 75,400.00 | 71,900.00 | 72,100.00 | 72,100.00 | -1.23% | 130,627 |
| Nov 18, 2025 | 72,400.00 | 75,100.00 | 72,400.00 | 73,000.00 | 73,000.00 | -0.14% | 136,789 |
| Nov 17, 2025 | 72,600.00 | 74,200.00 | 72,400.00 | 73,100.00 | 73,100.00 | 0.41% | 43,493 |
| Nov 14, 2025 | 71,400.00 | 74,300.00 | 71,300.00 | 72,800.00 | 72,800.00 | 1.53% | 148,916 |
| Nov 13, 2025 | 71,100.00 | 72,600.00 | 71,100.00 | 71,700.00 | 71,700.00 | -0.14% | 86,305 |
| Nov 12, 2025 | 69,600.00 | 72,000.00 | 69,000.00 | 71,800.00 | 71,800.00 | 3.61% | 83,598 |
| Nov 11, 2025 | 69,800.00 | 70,200.00 | 68,600.00 | 69,300.00 | 69,300.00 | -1.28% | 83,854 |
| Nov 10, 2025 | 68,000.00 | 71,000.00 | 67,500.00 | 70,200.00 | 70,200.00 | 5.56% | 131,122 |
| Nov 7, 2025 | 67,000.00 | 67,200.00 | 65,200.00 | 66,500.00 | 66,500.00 | -1.34% | 102,381 |
| Nov 6, 2025 | 64,800.00 | 68,100.00 | 64,000.00 | 67,400.00 | 67,400.00 | 5.15% | 152,449 |
| Nov 5, 2025 | 64,700.00 | 64,900.00 | 63,200.00 | 64,100.00 | 64,100.00 | -0.62% | 100,892 |
| Nov 4, 2025 | 64,000.00 | 64,800.00 | 62,700.00 | 64,500.00 | 64,500.00 | 0.16% | 77,277 |
| Nov 3, 2025 | 65,100.00 | 65,500.00 | 64,100.00 | 64,400.00 | 64,400.00 | -1.08% | 54,314 |
| Oct 31, 2025 | 65,600.00 | 65,600.00 | 64,600.00 | 65,100.00 | 65,100.00 | -0.61% | 75,454 |
| Oct 30, 2025 | 66,100.00 | 67,000.00 | 65,300.00 | 65,500.00 | 65,500.00 | -1.21% | 78,351 |
| Oct 29, 2025 | 67,200.00 | 67,200.00 | 66,000.00 | 66,300.00 | 66,300.00 | -0.90% | 52,811 |
| Oct 28, 2025 | 67,400.00 | 68,300.00 | 66,500.00 | 66,900.00 | 66,900.00 | -0.74% | 50,711 |
| Oct 27, 2025 | 67,100.00 | 67,700.00 | 66,800.00 | 67,400.00 | 67,400.00 | 0.45% | 43,608 |
| Oct 24, 2025 | 68,000.00 | 68,000.00 | 66,500.00 | 67,100.00 | 67,100.00 | -0.59% | 56,585 |
| Oct 23, 2025 | 67,800.00 | 68,800.00 | 67,400.00 | 67,500.00 | 67,500.00 | -1.32% | 43,329 |
| Oct 22, 2025 | 66,500.00 | 68,700.00 | 66,500.00 | 68,400.00 | 68,400.00 | 2.70% | 66,731 |
| Oct 21, 2025 | 67,200.00 | 67,400.00 | 66,500.00 | 66,600.00 | 66,600.00 | -0.89% | 53,490 |
| Oct 20, 2025 | 66,900.00 | 67,400.00 | 66,000.00 | 67,200.00 | 67,200.00 | 0.45% | 42,302 |
| Oct 17, 2025 | 67,100.00 | 67,500.00 | 66,600.00 | 66,900.00 | 66,900.00 | -0.59% | 43,226 |
| Oct 16, 2025 | 66,800.00 | 67,900.00 | 66,700.00 | 67,300.00 | 67,300.00 | 0.45% | 84,364 |
| Oct 15, 2025 | 67,000.00 | 67,200.00 | 66,400.00 | 67,000.00 | 67,000.00 | 0.15% | 146,918 |
| Oct 14, 2025 | 66,500.00 | 67,200.00 | 66,200.00 | 66,900.00 | 66,900.00 | - | 77,375 |
| Oct 13, 2025 | 67,000.00 | 67,200.00 | 66,200.00 | 66,900.00 | 66,900.00 | - | 79,927 |
| Oct 10, 2025 | 69,000.00 | 69,200.00 | 66,800.00 | 66,900.00 | 66,900.00 | -3.88% | 96,240 |
| Oct 2, 2025 | 70,300.00 | 70,700.00 | 69,100.00 | 69,600.00 | 69,600.00 | -0.29% | 50,688 |
| Oct 1, 2025 | 71,000.00 | 71,300.00 | 69,700.00 | 69,800.00 | 69,800.00 | -1.41% | 34,568 |
| Sep 30, 2025 | 70,400.00 | 71,400.00 | 70,200.00 | 70,800.00 | 70,800.00 | 0.28% | 30,031 |
| Sep 29, 2025 | 71,000.00 | 72,100.00 | 70,500.00 | 70,600.00 | 70,600.00 | 0.43% | 24,016 |
| Sep 26, 2025 | 70,500.00 | 71,200.00 | 70,000.00 | 70,300.00 | 70,300.00 | -1.26% | 36,193 |
| Sep 25, 2025 | 70,600.00 | 71,700.00 | 70,200.00 | 71,200.00 | 71,200.00 | 0.85% | 24,781 |
| Sep 24, 2025 | 71,600.00 | 71,600.00 | 70,000.00 | 70,600.00 | 70,600.00 | -1.12% | 34,716 |
| Sep 23, 2025 | 71,200.00 | 71,900.00 | 70,200.00 | 71,400.00 | 71,400.00 | -0.56% | 72,592 |
| Sep 22, 2025 | 73,000.00 | 73,100.00 | 71,500.00 | 71,800.00 | 71,800.00 | -0.97% | 53,280 |
| Sep 19, 2025 | 72,600.00 | 73,800.00 | 71,800.00 | 72,500.00 | 72,500.00 | -0.14% | 72,647 |
| Sep 18, 2025 | 71,500.00 | 73,000.00 | 71,500.00 | 72,600.00 | 72,600.00 | 1.54% | 74,018 |
| Sep 17, 2025 | 70,100.00 | 71,900.00 | 70,000.00 | 71,500.00 | 71,500.00 | 1.71% | 62,058 |
| Sep 16, 2025 | 70,600.00 | 71,400.00 | 70,200.00 | 70,300.00 | 70,300.00 | 0.43% | 59,409 |
| Sep 15, 2025 | 68,100.00 | 70,400.00 | 68,100.00 | 70,000.00 | 70,000.00 | 2.49% | 89,343 |
| Sep 12, 2025 | 68,200.00 | 68,700.00 | 67,900.00 | 68,300.00 | 68,300.00 | 0.44% | 27,844 |
| Sep 11, 2025 | 68,100.00 | 68,500.00 | 67,600.00 | 68,000.00 | 68,000.00 | -0.15% | 49,827 |
| Sep 10, 2025 | 67,800.00 | 68,700.00 | 67,600.00 | 68,100.00 | 68,100.00 | 0.44% | 33,279 |
| Sep 9, 2025 | 67,800.00 | 68,300.00 | 67,000.00 | 67,800.00 | 67,800.00 | 1.04% | 51,718 |
| Sep 8, 2025 | 67,300.00 | 67,500.00 | 66,400.00 | 67,100.00 | 67,100.00 | 0.30% | 43,520 |
| Sep 5, 2025 | 66,300.00 | 67,300.00 | 66,100.00 | 66,900.00 | 66,900.00 | 0.45% | 46,917 |
| Sep 4, 2025 | 64,700.00 | 66,600.00 | 64,700.00 | 66,600.00 | 66,600.00 | 2.30% | 33,585 |
| Sep 3, 2025 | 64,500.00 | 65,300.00 | 64,300.00 | 65,100.00 | 65,100.00 | 0.62% | 44,199 |
| Sep 2, 2025 | 66,300.00 | 66,700.00 | 64,500.00 | 64,700.00 | 64,700.00 | -2.41% | 100,996 |
| Sep 1, 2025 | 66,500.00 | 67,000.00 | 65,800.00 | 66,300.00 | 66,300.00 | 0.30% | 44,314 |
| Aug 29, 2025 | 67,200.00 | 67,200.00 | 65,700.00 | 66,100.00 | 66,100.00 | -0.90% | 32,409 |
| Aug 28, 2025 | 66,000.00 | 67,100.00 | 65,700.00 | 66,700.00 | 66,700.00 | 1.06% | 37,815 |
| Aug 27, 2025 | 66,500.00 | 66,500.00 | 65,500.00 | 66,000.00 | 66,000.00 | -0.75% | 33,822 |
| Aug 26, 2025 | 66,400.00 | 67,100.00 | 66,200.00 | 66,500.00 | 66,500.00 | 0.15% | 42,748 |
| Aug 25, 2025 | 66,100.00 | 66,700.00 | 66,100.00 | 66,400.00 | 66,400.00 | 0.76% | 22,350 |
| Aug 22, 2025 | 66,000.00 | 66,500.00 | 65,600.00 | 65,900.00 | 65,900.00 | -0.45% | 32,301 |
| Aug 21, 2025 | 66,100.00 | 66,700.00 | 65,900.00 | 66,200.00 | 66,200.00 | - | 30,585 |
| Aug 20, 2025 | 66,500.00 | 66,600.00 | 65,200.00 | 66,200.00 | 66,200.00 | 0.46% | 62,255 |
| Aug 19, 2025 | 66,100.00 | 66,500.00 | 65,600.00 | 65,900.00 | 65,900.00 | -0.60% | 34,681 |
| Aug 18, 2025 | 67,200.00 | 67,400.00 | 66,200.00 | 66,300.00 | 66,300.00 | -0.90% | 35,779 |
| Aug 14, 2025 | 67,300.00 | 67,400.00 | 66,500.00 | 66,900.00 | 66,900.00 | 0.30% | 74,461 |
| Aug 13, 2025 | 67,700.00 | 67,700.00 | 66,400.00 | 66,700.00 | 66,700.00 | -0.60% | 42,841 |
| Aug 12, 2025 | 67,700.00 | 68,200.00 | 66,700.00 | 67,100.00 | 67,100.00 | -1.03% | 90,447 |
| Aug 11, 2025 | 70,800.00 | 70,800.00 | 67,400.00 | 67,800.00 | 67,800.00 | -3.69% | 143,392 |
| Aug 8, 2025 | 72,200.00 | 72,800.00 | 69,100.00 | 70,400.00 | 70,400.00 | -3.69% | 168,927 |
| Aug 7, 2025 | 72,400.00 | 73,500.00 | 71,800.00 | 73,100.00 | 73,100.00 | 0.83% | 41,079 |
| Aug 6, 2025 | 71,000.00 | 72,700.00 | 71,000.00 | 72,500.00 | 72,500.00 | 1.68% | 49,114 |
| Aug 5, 2025 | 71,300.00 | 72,300.00 | 70,700.00 | 71,300.00 | 71,300.00 | -0.14% | 41,104 |
| Aug 4, 2025 | 70,100.00 | 72,100.00 | 69,600.00 | 71,400.00 | 71,400.00 | 1.28% | 29,872 |
| Aug 1, 2025 | 71,100.00 | 71,700.00 | 70,000.00 | 70,500.00 | 70,500.00 | -1.81% | 46,286 |
| Jul 31, 2025 | 71,300.00 | 72,400.00 | 71,300.00 | 71,800.00 | 71,800.00 | - | 41,272 |
| Jul 30, 2025 | 70,700.00 | 72,000.00 | 70,700.00 | 71,800.00 | 71,800.00 | 0.56% | 33,853 |
| Jul 29, 2025 | 70,500.00 | 71,400.00 | 69,900.00 | 71,400.00 | 71,400.00 | 0.71% | 75,187 |
| Jul 28, 2025 | 72,300.00 | 72,600.00 | 70,000.00 | 70,900.00 | 70,900.00 | -1.94% | 81,040 |
| Jul 25, 2025 | 72,800.00 | 73,400.00 | 71,900.00 | 72,300.00 | 72,300.00 | -0.69% | 48,791 |
| Jul 24, 2025 | 74,800.00 | 74,900.00 | 72,200.00 | 72,800.00 | 72,800.00 | -2.41% | 64,546 |
| Jul 23, 2025 | 75,700.00 | 75,700.00 | 74,100.00 | 74,600.00 | 74,600.00 | -0.53% | 99,333 |
| Jul 22, 2025 | 73,900.00 | 75,600.00 | 73,900.00 | 75,000.00 | 75,000.00 | 1.21% | 55,369 |
| Jul 21, 2025 | 74,800.00 | 75,200.00 | 73,800.00 | 74,100.00 | 74,100.00 | -0.67% | 57,790 |
| Jul 18, 2025 | 75,900.00 | 76,000.00 | 74,400.00 | 74,600.00 | 74,600.00 | -1.71% | 63,361 |
| Jul 17, 2025 | 76,400.00 | 76,500.00 | 74,700.00 | 75,900.00 | 75,900.00 | -0.26% | 75,360 |
| Jul 16, 2025 | 78,500.00 | 78,700.00 | 75,700.00 | 76,100.00 | 76,100.00 | -3.30% | 109,938 |
| Jul 15, 2025 | 80,300.00 | 80,300.00 | 78,700.00 | 78,700.00 | 78,700.00 | -2.24% | 55,058 |
| Jul 14, 2025 | 78,300.00 | 80,900.00 | 77,700.00 | 80,500.00 | 80,500.00 | 3.07% | 80,662 |
| Jul 11, 2025 | 79,200.00 | 79,600.00 | 77,800.00 | 78,100.00 | 78,100.00 | -0.89% | 61,302 |