Lotte Shopping Co., Ltd. (KRX:023530)
South Korea
· Delayed Price · Currency is KRW 135,700
+3,100 (2.34%)
Last updated: Apr 29, 2026, 12:20 PM KST
Lotte Shopping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 130,700.00 | 136,600.00 | 129,000.00 | 132,600.00 | 132,600.00 | -0.53% | 145,239 |
| Apr 27, 2026 | 137,500.00 | 141,300.00 | 132,000.00 | 133,300.00 | 133,300.00 | 0.23% | 220,620 |
| Apr 24, 2026 | 124,800.00 | 134,000.00 | 123,700.00 | 133,000.00 | 133,000.00 | 9.20% | 248,116 |
| Apr 23, 2026 | 125,000.00 | 125,400.00 | 118,000.00 | 121,800.00 | 121,800.00 | 2.61% | 108,416 |
| Apr 22, 2026 | 119,500.00 | 121,700.00 | 117,300.00 | 118,700.00 | 118,700.00 | 0.68% | 98,383 |
| Apr 21, 2026 | 120,600.00 | 125,000.00 | 116,700.00 | 117,900.00 | 117,900.00 | -2.00% | 102,397 |
| Apr 20, 2026 | 121,300.00 | 126,200.00 | 120,200.00 | 120,300.00 | 120,300.00 | -0.82% | 136,850 |
| Apr 17, 2026 | 120,200.00 | 124,000.00 | 118,800.00 | 121,300.00 | 121,300.00 | -0.33% | 124,505 |
| Apr 16, 2026 | 108,700.00 | 122,000.00 | 108,100.00 | 121,700.00 | 121,700.00 | 13.31% | 376,854 |
| Apr 15, 2026 | 106,100.00 | 108,600.00 | 104,600.00 | 107,400.00 | 107,400.00 | 1.99% | 119,869 |
| Apr 14, 2026 | 104,500.00 | 105,900.00 | 102,500.00 | 105,300.00 | 105,300.00 | 0.86% | 160,473 |
| Apr 13, 2026 | 107,000.00 | 108,000.00 | 103,300.00 | 104,400.00 | 104,400.00 | -2.25% | 54,073 |
| Apr 10, 2026 | 110,100.00 | 111,800.00 | 106,300.00 | 106,800.00 | 106,800.00 | -3.96% | 83,583 |
| Apr 9, 2026 | 106,600.00 | 111,400.00 | 106,500.00 | 111,200.00 | 111,200.00 | 3.73% | 111,002 |
| Apr 8, 2026 | 110,000.00 | 110,800.00 | 106,400.00 | 107,200.00 | 107,200.00 | 2.98% | 116,360 |
| Apr 7, 2026 | 103,600.00 | 107,000.00 | 102,300.00 | 104,100.00 | 104,100.00 | -0.48% | 118,867 |
| Apr 6, 2026 | 100,000.00 | 105,000.00 | 99,100.00 | 104,600.00 | 104,600.00 | 5.13% | 89,788 |
| Apr 3, 2026 | 103,200.00 | 104,500.00 | 99,100.00 | 99,500.00 | 99,500.00 | -2.74% | 92,559 |
| Apr 2, 2026 | 105,500.00 | 107,000.00 | 101,200.00 | 102,300.00 | 102,300.00 | -3.49% | 148,253 |
| Apr 1, 2026 | 109,900.00 | 111,000.00 | 105,400.00 | 106,000.00 | 106,000.00 | -2.03% | 104,147 |
| Mar 31, 2026 | 105,700.00 | 113,200.00 | 105,300.00 | 108,200.00 | 108,200.00 | 0.74% | 152,995 |
| Mar 30, 2026 | 109,000.00 | 109,000.00 | 103,100.00 | 107,400.00 | 107,400.00 | -6.12% | 175,244 |
| Mar 27, 2026 | 111,500.00 | 116,400.00 | 111,200.00 | 114,400.00 | 111,600.00 | 0.26% | 201,593 |
| Mar 26, 2026 | 112,200.00 | 115,800.00 | 110,700.00 | 114,100.00 | 111,307.34 | 2.52% | 173,529 |
| Mar 25, 2026 | 108,000.00 | 114,900.00 | 107,800.00 | 111,300.00 | 108,575.87 | 6.00% | 143,316 |
| Mar 24, 2026 | 104,000.00 | 105,800.00 | 103,000.00 | 105,000.00 | 102,430.07 | 4.37% | 92,006 |
| Mar 23, 2026 | 108,700.00 | 109,100.00 | 100,000.00 | 100,600.00 | 98,137.76 | -11.37% | 188,637 |
| Mar 20, 2026 | 108,000.00 | 116,700.00 | 108,000.00 | 113,500.00 | 110,722.03 | 5.58% | 218,992 |
| Mar 19, 2026 | 102,900.00 | 108,600.00 | 102,400.00 | 107,500.00 | 104,868.88 | 1.99% | 103,857 |
| Mar 18, 2026 | 106,400.00 | 107,000.00 | 103,700.00 | 105,400.00 | 102,820.28 | 1.84% | 97,763 |
| Mar 17, 2026 | 102,100.00 | 105,100.00 | 100,300.00 | 103,500.00 | 100,966.78 | 0.98% | 94,906 |
| Mar 16, 2026 | 95,900.00 | 106,900.00 | 95,000.00 | 102,500.00 | 99,991.26 | 6.77% | 185,398 |
| Mar 13, 2026 | 94,400.00 | 98,900.00 | 94,200.00 | 96,000.00 | 93,650.35 | -1.23% | 75,861 |
| Mar 12, 2026 | 98,000.00 | 100,700.00 | 96,000.00 | 97,200.00 | 94,820.98 | -1.02% | 134,273 |
| Mar 11, 2026 | 95,900.00 | 102,300.00 | 95,400.00 | 98,200.00 | 95,796.50 | 4.58% | 97,277 |
| Mar 10, 2026 | 94,300.00 | 97,500.00 | 92,900.00 | 93,900.00 | 91,601.75 | 2.07% | 93,336 |
| Mar 9, 2026 | 91,000.00 | 92,600.00 | 89,600.00 | 92,000.00 | 89,748.25 | -4.96% | 104,335 |
| Mar 6, 2026 | 94,100.00 | 98,400.00 | 93,700.00 | 96,800.00 | 94,430.77 | 0.83% | 89,357 |
| Mar 5, 2026 | 96,700.00 | 98,200.00 | 93,300.00 | 96,000.00 | 93,650.35 | 4.23% | 148,382 |
| Mar 4, 2026 | 101,900.00 | 101,900.00 | 90,100.00 | 92,100.00 | 89,845.80 | -11.19% | 225,672 |
| Mar 3, 2026 | 105,600.00 | 110,000.00 | 103,100.00 | 103,700.00 | 101,161.89 | -3.71% | 119,843 |
| Feb 27, 2026 | 106,000.00 | 109,900.00 | 104,400.00 | 107,700.00 | 105,063.99 | 0.47% | 182,849 |
| Feb 26, 2026 | 111,200.00 | 112,700.00 | 106,600.00 | 107,200.00 | 104,576.22 | -4.46% | 158,041 |
| Feb 25, 2026 | 111,600.00 | 112,800.00 | 109,600.00 | 112,200.00 | 109,453.85 | 0.45% | 107,550 |
| Feb 24, 2026 | 112,600.00 | 114,300.00 | 109,000.00 | 111,700.00 | 108,966.08 | -1.67% | 160,507 |
| Feb 23, 2026 | 110,200.00 | 115,500.00 | 109,100.00 | 113,600.00 | 110,819.58 | 3.56% | 227,324 |
| Feb 20, 2026 | 109,800.00 | 114,200.00 | 109,200.00 | 109,700.00 | 107,015.03 | -1.35% | 184,672 |
| Feb 19, 2026 | 111,600.00 | 112,600.00 | 108,700.00 | 111,200.00 | 108,478.32 | -1.85% | 216,119 |
| Feb 13, 2026 | 110,900.00 | 115,900.00 | 110,000.00 | 113,300.00 | 110,526.92 | 1.34% | 205,219 |
| Feb 12, 2026 | 114,500.00 | 115,500.00 | 109,700.00 | 111,800.00 | 109,063.64 | -2.95% | 304,688 |
| Feb 11, 2026 | 114,400.00 | 120,000.00 | 111,100.00 | 115,200.00 | 112,380.42 | 1.50% | 376,206 |
| Feb 10, 2026 | 99,300.00 | 115,000.00 | 98,900.00 | 113,500.00 | 110,722.03 | 14.88% | 678,290 |
| Feb 9, 2026 | 97,900.00 | 100,000.00 | 96,700.00 | 98,800.00 | 96,381.82 | 1.86% | 161,967 |
| Feb 6, 2026 | 97,500.00 | 97,600.00 | 93,500.00 | 97,000.00 | 94,625.87 | 0.52% | 155,639 |
| Feb 5, 2026 | 97,400.00 | 99,900.00 | 95,600.00 | 96,500.00 | 94,138.11 | 0.63% | 215,696 |
| Feb 4, 2026 | 88,800.00 | 96,300.00 | 88,600.00 | 95,900.00 | 93,552.80 | 6.56% | 309,020 |
| Feb 3, 2026 | 84,100.00 | 90,800.00 | 83,500.00 | 90,000.00 | 87,797.20 | 8.04% | 302,638 |
| Feb 2, 2026 | 85,000.00 | 87,000.00 | 82,800.00 | 83,300.00 | 81,261.19 | -0.83% | 150,033 |
| Jan 30, 2026 | 79,400.00 | 85,100.00 | 79,400.00 | 84,000.00 | 81,944.06 | 6.33% | 346,889 |
| Jan 29, 2026 | 76,400.00 | 80,000.00 | 75,100.00 | 79,000.00 | 77,066.43 | 3.13% | 139,889 |
| Jan 28, 2026 | 76,900.00 | 77,300.00 | 75,200.00 | 76,600.00 | 74,725.17 | -0.39% | 110,142 |
| Jan 27, 2026 | 76,100.00 | 77,800.00 | 76,100.00 | 76,900.00 | 75,017.83 | 1.45% | 72,080 |
| Jan 26, 2026 | 79,100.00 | 81,200.00 | 75,600.00 | 75,800.00 | 73,944.76 | -3.93% | 120,941 |
| Jan 23, 2026 | 77,800.00 | 79,000.00 | 76,800.00 | 78,900.00 | 76,968.88 | 2.33% | 75,108 |
| Jan 22, 2026 | 75,100.00 | 78,500.00 | 75,100.00 | 77,100.00 | 75,212.94 | 2.25% | 133,702 |
| Jan 21, 2026 | 74,500.00 | 75,500.00 | 74,200.00 | 75,400.00 | 73,554.55 | -0.13% | 38,813 |
| Jan 20, 2026 | 74,600.00 | 76,000.00 | 74,600.00 | 75,500.00 | 73,652.10 | 0.94% | 59,198 |
| Jan 19, 2026 | 74,500.00 | 76,000.00 | 74,400.00 | 74,800.00 | 72,969.23 | -0.13% | 59,124 |
| Jan 16, 2026 | 74,000.00 | 76,100.00 | 73,800.00 | 74,900.00 | 73,066.78 | 2.18% | 97,952 |
| Jan 15, 2026 | 72,500.00 | 74,300.00 | 72,400.00 | 73,300.00 | 71,505.94 | 0.27% | 62,969 |
| Jan 14, 2026 | 71,800.00 | 74,000.00 | 70,800.00 | 73,100.00 | 71,310.84 | 2.67% | 77,755 |
| Jan 13, 2026 | 70,400.00 | 71,900.00 | 69,800.00 | 71,200.00 | 69,457.34 | 1.86% | 68,742 |
| Jan 12, 2026 | 68,800.00 | 70,400.00 | 68,100.00 | 69,900.00 | 68,189.16 | 2.04% | 70,996 |
| Jan 9, 2026 | 69,100.00 | 69,500.00 | 67,800.00 | 68,500.00 | 66,823.43 | -0.58% | 54,757 |
| Jan 8, 2026 | 69,800.00 | 69,900.00 | 68,500.00 | 68,900.00 | 67,213.64 | -1.43% | 38,879 |
| Jan 7, 2026 | 69,000.00 | 71,000.00 | 68,900.00 | 69,900.00 | 68,189.16 | 1.45% | 70,494 |
| Jan 6, 2026 | 69,600.00 | 69,600.00 | 68,200.00 | 68,900.00 | 67,213.64 | 0.44% | 42,599 |
| Jan 5, 2026 | 68,900.00 | 69,200.00 | 67,900.00 | 68,600.00 | 66,920.98 | - | 63,861 |
| Jan 2, 2026 | 72,500.00 | 72,700.00 | 68,200.00 | 68,600.00 | 66,920.98 | -5.38% | 119,544 |
| Dec 30, 2025 | 72,500.00 | 72,900.00 | 70,500.00 | 72,500.00 | 70,725.52 | -0.28% | 73,511 |
| Dec 29, 2025 | 72,700.00 | 73,600.00 | 72,300.00 | 72,700.00 | 70,920.63 | -1.09% | 27,892 |
| Dec 26, 2025 | 75,200.00 | 75,500.00 | 73,500.00 | 73,500.00 | 71,701.05 | -2.65% | 30,209 |
| Dec 24, 2025 | 75,000.00 | 76,900.00 | 74,300.00 | 75,500.00 | 73,652.10 | 1.07% | 54,133 |
| Dec 23, 2025 | 75,200.00 | 76,000.00 | 74,600.00 | 74,700.00 | 72,871.68 | -0.66% | 25,254 |
| Dec 22, 2025 | 74,900.00 | 75,200.00 | 73,800.00 | 75,200.00 | 73,359.44 | 1.21% | 29,374 |
| Dec 19, 2025 | 76,200.00 | 76,300.00 | 73,600.00 | 74,300.00 | 72,481.47 | -2.11% | 47,749 |
| Dec 18, 2025 | 75,300.00 | 77,100.00 | 74,500.00 | 75,900.00 | 74,042.31 | 0.80% | 72,502 |
| Dec 17, 2025 | 75,200.00 | 76,500.00 | 74,300.00 | 75,300.00 | 73,456.99 | 1.07% | 44,833 |
| Dec 16, 2025 | 76,800.00 | 76,800.00 | 74,500.00 | 74,500.00 | 72,676.57 | -1.59% | 48,037 |
| Dec 15, 2025 | 74,100.00 | 78,100.00 | 74,000.00 | 75,700.00 | 73,847.20 | 0.40% | 118,863 |
| Dec 12, 2025 | 72,500.00 | 76,200.00 | 71,600.00 | 75,400.00 | 73,554.55 | 4.00% | 280,823 |
| Dec 11, 2025 | 72,200.00 | 73,000.00 | 71,100.00 | 72,500.00 | 70,725.52 | 1.40% | 68,757 |
| Dec 10, 2025 | 72,100.00 | 72,200.00 | 71,300.00 | 71,500.00 | 69,750.00 | -0.42% | 30,428 |
| Dec 9, 2025 | 73,100.00 | 73,300.00 | 71,000.00 | 71,800.00 | 70,042.66 | -0.83% | 59,966 |
| Dec 8, 2025 | 74,600.00 | 74,600.00 | 72,100.00 | 72,400.00 | 70,627.97 | -2.43% | 59,669 |
| Dec 5, 2025 | 74,600.00 | 74,900.00 | 73,100.00 | 74,200.00 | 72,383.92 | -0.93% | 46,415 |
| Dec 4, 2025 | 75,800.00 | 76,100.00 | 74,300.00 | 74,900.00 | 73,066.78 | -1.19% | 41,685 |
| Dec 3, 2025 | 74,400.00 | 76,100.00 | 74,400.00 | 75,800.00 | 73,944.76 | 1.61% | 97,985 |
| Dec 2, 2025 | 73,700.00 | 75,300.00 | 72,900.00 | 74,600.00 | 72,774.13 | 1.50% | 67,752 |
| Dec 1, 2025 | 71,600.00 | 73,800.00 | 71,500.00 | 73,500.00 | 71,701.05 | 2.80% | 94,909 |