Lotte Shopping Co., Ltd. (KRX:023530)
South Korea
· Delayed Price · Currency is KRW 92,000
-4,800 (-4.96%)
At close: Mar 9, 2026
Lotte Shopping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 91,000.00 | 92,600.00 | 89,600.00 | 92,000.00 | 92,000.00 | -4.96% | 104,335 |
| Mar 6, 2026 | 94,100.00 | 98,400.00 | 93,700.00 | 96,800.00 | 96,800.00 | 0.83% | 89,357 |
| Mar 5, 2026 | 96,700.00 | 98,200.00 | 93,300.00 | 96,000.00 | 96,000.00 | 4.23% | 148,382 |
| Mar 4, 2026 | 101,900.00 | 101,900.00 | 90,100.00 | 92,100.00 | 92,100.00 | -11.19% | 225,672 |
| Mar 3, 2026 | 105,600.00 | 110,000.00 | 103,100.00 | 103,700.00 | 103,700.00 | -3.71% | 119,819 |
| Feb 27, 2026 | 106,000.00 | 109,900.00 | 104,400.00 | 107,700.00 | 107,700.00 | 0.47% | 182,849 |
| Feb 26, 2026 | 111,200.00 | 112,700.00 | 106,600.00 | 107,200.00 | 107,200.00 | -4.46% | 158,041 |
| Feb 25, 2026 | 111,600.00 | 112,800.00 | 109,600.00 | 112,200.00 | 112,200.00 | 0.45% | 107,550 |
| Feb 24, 2026 | 112,600.00 | 114,300.00 | 109,000.00 | 111,700.00 | 111,700.00 | -1.67% | 160,507 |
| Feb 23, 2026 | 110,200.00 | 115,500.00 | 109,100.00 | 113,600.00 | 113,600.00 | 3.56% | 227,324 |
| Feb 20, 2026 | 109,800.00 | 114,200.00 | 109,200.00 | 109,700.00 | 109,700.00 | -1.35% | 184,672 |
| Feb 19, 2026 | 111,600.00 | 112,600.00 | 108,700.00 | 111,200.00 | 111,200.00 | -1.85% | 216,054 |
| Feb 13, 2026 | 110,900.00 | 115,900.00 | 110,000.00 | 113,300.00 | 113,300.00 | 1.34% | 205,219 |
| Feb 12, 2026 | 114,500.00 | 115,500.00 | 109,700.00 | 111,800.00 | 111,800.00 | -2.95% | 304,045 |
| Feb 11, 2026 | 114,400.00 | 120,000.00 | 111,100.00 | 115,200.00 | 115,200.00 | 1.50% | 376,206 |
| Feb 10, 2026 | 99,300.00 | 115,000.00 | 98,900.00 | 113,500.00 | 113,500.00 | 14.88% | 678,279 |
| Feb 9, 2026 | 97,900.00 | 100,000.00 | 96,700.00 | 98,800.00 | 98,800.00 | 1.86% | 161,967 |
| Feb 6, 2026 | 97,500.00 | 97,600.00 | 93,500.00 | 97,000.00 | 97,000.00 | 0.52% | 155,639 |
| Feb 5, 2026 | 97,400.00 | 99,900.00 | 95,600.00 | 96,500.00 | 96,500.00 | 0.63% | 215,696 |
| Feb 4, 2026 | 88,800.00 | 96,300.00 | 88,600.00 | 95,900.00 | 95,900.00 | 6.56% | 309,020 |
| Feb 3, 2026 | 84,100.00 | 90,800.00 | 83,500.00 | 90,000.00 | 90,000.00 | 8.04% | 302,638 |
| Feb 2, 2026 | 85,000.00 | 87,000.00 | 82,800.00 | 83,300.00 | 83,300.00 | -0.83% | 150,033 |
| Jan 30, 2026 | 79,400.00 | 85,100.00 | 79,400.00 | 84,000.00 | 84,000.00 | 6.33% | 346,889 |
| Jan 29, 2026 | 76,400.00 | 80,000.00 | 75,100.00 | 79,000.00 | 79,000.00 | 3.13% | 139,889 |
| Jan 28, 2026 | 76,900.00 | 77,300.00 | 75,200.00 | 76,600.00 | 76,600.00 | -0.39% | 110,142 |
| Jan 27, 2026 | 76,100.00 | 77,800.00 | 76,100.00 | 76,900.00 | 76,900.00 | 1.45% | 72,080 |
| Jan 26, 2026 | 79,100.00 | 81,200.00 | 75,600.00 | 75,800.00 | 75,800.00 | -3.93% | 120,941 |
| Jan 23, 2026 | 77,800.00 | 79,000.00 | 76,800.00 | 78,900.00 | 78,900.00 | 2.33% | 75,108 |
| Jan 22, 2026 | 75,100.00 | 78,500.00 | 75,100.00 | 77,100.00 | 77,100.00 | 2.25% | 133,702 |
| Jan 21, 2026 | 74,500.00 | 75,500.00 | 74,200.00 | 75,400.00 | 75,400.00 | -0.13% | 38,813 |
| Jan 20, 2026 | 74,600.00 | 76,000.00 | 74,600.00 | 75,500.00 | 75,500.00 | 0.94% | 59,198 |
| Jan 19, 2026 | 74,500.00 | 76,000.00 | 74,400.00 | 74,800.00 | 74,800.00 | -0.13% | 59,124 |
| Jan 16, 2026 | 74,000.00 | 76,100.00 | 73,800.00 | 74,900.00 | 74,900.00 | 2.18% | 97,952 |
| Jan 15, 2026 | 72,500.00 | 74,300.00 | 72,400.00 | 73,300.00 | 73,300.00 | 0.27% | 62,969 |
| Jan 14, 2026 | 71,800.00 | 74,000.00 | 70,800.00 | 73,100.00 | 73,100.00 | 2.67% | 77,755 |
| Jan 13, 2026 | 70,400.00 | 71,900.00 | 69,800.00 | 71,200.00 | 71,200.00 | 1.86% | 68,742 |
| Jan 12, 2026 | 68,800.00 | 70,400.00 | 68,100.00 | 69,900.00 | 69,900.00 | 2.04% | 70,996 |
| Jan 9, 2026 | 69,100.00 | 69,500.00 | 67,800.00 | 68,500.00 | 68,500.00 | -0.58% | 54,757 |
| Jan 8, 2026 | 69,800.00 | 69,900.00 | 68,500.00 | 68,900.00 | 68,900.00 | -1.43% | 38,879 |
| Jan 7, 2026 | 69,000.00 | 71,000.00 | 68,900.00 | 69,900.00 | 69,900.00 | 1.45% | 70,494 |
| Jan 6, 2026 | 69,600.00 | 69,600.00 | 68,200.00 | 68,900.00 | 68,900.00 | 0.44% | 42,599 |
| Jan 5, 2026 | 68,900.00 | 69,200.00 | 67,900.00 | 68,600.00 | 68,600.00 | - | 63,861 |
| Jan 2, 2026 | 72,500.00 | 72,700.00 | 68,200.00 | 68,600.00 | 68,600.00 | -5.38% | 119,544 |
| Dec 30, 2025 | 72,500.00 | 72,900.00 | 70,500.00 | 72,500.00 | 72,500.00 | -0.28% | 73,511 |
| Dec 29, 2025 | 72,700.00 | 73,600.00 | 72,300.00 | 72,700.00 | 72,700.00 | -1.09% | 27,892 |
| Dec 26, 2025 | 75,200.00 | 75,500.00 | 73,500.00 | 73,500.00 | 73,500.00 | -2.65% | 30,209 |
| Dec 24, 2025 | 75,000.00 | 76,900.00 | 74,300.00 | 75,500.00 | 75,500.00 | 1.07% | 54,133 |
| Dec 23, 2025 | 75,200.00 | 76,000.00 | 74,600.00 | 74,700.00 | 74,700.00 | -0.66% | 25,254 |
| Dec 22, 2025 | 74,900.00 | 75,200.00 | 73,800.00 | 75,200.00 | 75,200.00 | 1.21% | 29,374 |
| Dec 19, 2025 | 76,200.00 | 76,300.00 | 73,600.00 | 74,300.00 | 74,300.00 | -2.11% | 47,749 |
| Dec 18, 2025 | 75,300.00 | 77,100.00 | 74,500.00 | 75,900.00 | 75,900.00 | 0.80% | 72,502 |
| Dec 17, 2025 | 75,200.00 | 76,500.00 | 74,300.00 | 75,300.00 | 75,300.00 | 1.07% | 44,833 |
| Dec 16, 2025 | 76,800.00 | 76,800.00 | 74,500.00 | 74,500.00 | 74,500.00 | -1.59% | 48,037 |
| Dec 15, 2025 | 74,100.00 | 78,100.00 | 74,000.00 | 75,700.00 | 75,700.00 | 0.40% | 118,863 |
| Dec 12, 2025 | 72,500.00 | 76,200.00 | 71,600.00 | 75,400.00 | 75,400.00 | 4.00% | 280,823 |
| Dec 11, 2025 | 72,200.00 | 73,000.00 | 71,100.00 | 72,500.00 | 72,500.00 | 1.40% | 68,757 |
| Dec 10, 2025 | 72,100.00 | 72,200.00 | 71,300.00 | 71,500.00 | 71,500.00 | -0.42% | 30,428 |
| Dec 9, 2025 | 73,100.00 | 73,300.00 | 71,000.00 | 71,800.00 | 71,800.00 | -0.83% | 59,966 |
| Dec 8, 2025 | 74,600.00 | 74,600.00 | 72,100.00 | 72,400.00 | 72,400.00 | -2.43% | 59,669 |
| Dec 5, 2025 | 74,600.00 | 74,900.00 | 73,100.00 | 74,200.00 | 74,200.00 | -0.93% | 46,415 |
| 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 |