Lotte Tour Development Co., Ltd. (KRX:032350)
South Korea
· Delayed Price · Currency is KRW 18,140
-920 (-4.83%)
Mar 9, 2026, 3:30 PM KST
Lotte Tour Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17,750.00 | 18,580.00 | 17,320.00 | 18,140.00 | 18,140.00 | -4.83% | 900,390 |
| Mar 6, 2026 | 19,150.00 | 19,420.00 | 18,550.00 | 19,060.00 | 19,060.00 | -1.19% | 535,296 |
| Mar 5, 2026 | 20,650.00 | 20,800.00 | 18,700.00 | 19,290.00 | 19,290.00 | 1.58% | 1,230,167 |
| Mar 4, 2026 | 20,000.00 | 20,250.00 | 18,800.00 | 18,990.00 | 18,990.00 | -13.49% | 2,226,697 |
| Mar 3, 2026 | 22,400.00 | 23,600.00 | 21,850.00 | 21,950.00 | 21,950.00 | -5.18% | 1,099,990 |
| Feb 27, 2026 | 23,700.00 | 23,900.00 | 23,000.00 | 23,150.00 | 23,150.00 | -0.86% | 918,006 |
| Feb 26, 2026 | 23,900.00 | 24,600.00 | 23,200.00 | 23,350.00 | 23,350.00 | -2.10% | 588,842 |
| Feb 25, 2026 | 24,750.00 | 24,750.00 | 23,350.00 | 23,850.00 | 23,850.00 | -3.44% | 1,014,684 |
| Feb 24, 2026 | 25,650.00 | 25,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | -2.76% | 714,108 |
| Feb 23, 2026 | 24,700.00 | 25,800.00 | 24,100.00 | 25,400.00 | 25,400.00 | 4.53% | 1,040,611 |
| Feb 20, 2026 | 24,800.00 | 25,000.00 | 24,250.00 | 24,300.00 | 24,300.00 | -2.02% | 521,895 |
| Feb 19, 2026 | 25,350.00 | 25,350.00 | 23,950.00 | 24,800.00 | 24,800.00 | -1.39% | 978,744 |
| Feb 13, 2026 | 25,300.00 | 25,750.00 | 24,850.00 | 25,150.00 | 25,150.00 | -0.98% | 672,812 |
| Feb 12, 2026 | 25,900.00 | 26,150.00 | 25,100.00 | 25,400.00 | 25,400.00 | -2.12% | 809,095 |
| Feb 11, 2026 | 26,400.00 | 26,650.00 | 25,600.00 | 25,950.00 | 25,950.00 | -1.14% | 640,149 |
| Feb 10, 2026 | 26,650.00 | 27,000.00 | 25,600.00 | 26,250.00 | 26,250.00 | -1.13% | 871,154 |
| Feb 9, 2026 | 26,100.00 | 27,450.00 | 25,650.00 | 26,550.00 | 26,550.00 | 1.72% | 859,103 |
| Feb 6, 2026 | 27,500.00 | 27,700.00 | 25,200.00 | 26,100.00 | 26,100.00 | -0.95% | 1,097,085 |
| Feb 5, 2026 | 25,950.00 | 27,450.00 | 25,150.00 | 26,350.00 | 26,350.00 | 5.40% | 1,945,195 |
| Feb 4, 2026 | 24,750.00 | 25,800.00 | 24,650.00 | 25,000.00 | 25,000.00 | 2.46% | 742,978 |
| Feb 3, 2026 | 25,850.00 | 26,500.00 | 23,550.00 | 24,400.00 | 24,400.00 | -2.01% | 1,499,775 |
| Feb 2, 2026 | 25,200.00 | 25,950.00 | 24,250.00 | 24,900.00 | 24,900.00 | -0.99% | 1,254,608 |
| Jan 30, 2026 | 23,500.00 | 25,800.00 | 23,100.00 | 25,150.00 | 25,150.00 | 7.48% | 1,683,734 |
| Jan 29, 2026 | 21,650.00 | 24,000.00 | 21,450.00 | 23,400.00 | 23,400.00 | 6.85% | 1,475,433 |
| Jan 28, 2026 | 21,850.00 | 22,500.00 | 21,350.00 | 21,900.00 | 21,900.00 | 0.92% | 543,778 |
| Jan 27, 2026 | 22,700.00 | 23,200.00 | 21,450.00 | 21,700.00 | 21,700.00 | -3.56% | 702,785 |
| Jan 26, 2026 | 23,000.00 | 23,300.00 | 22,000.00 | 22,500.00 | 22,500.00 | -1.53% | 656,103 |
| Jan 23, 2026 | 23,500.00 | 24,150.00 | 22,650.00 | 22,850.00 | 22,850.00 | -3.79% | 476,467 |
| Jan 22, 2026 | 22,600.00 | 24,100.00 | 22,400.00 | 23,750.00 | 23,750.00 | 3.49% | 854,262 |
| Jan 21, 2026 | 21,200.00 | 23,200.00 | 21,150.00 | 22,950.00 | 22,950.00 | 6.00% | 1,220,241 |
| Jan 20, 2026 | 20,950.00 | 22,100.00 | 20,750.00 | 21,650.00 | 21,650.00 | 3.59% | 924,512 |
| Jan 19, 2026 | 21,050.00 | 21,150.00 | 20,650.00 | 20,900.00 | 20,900.00 | - | 516,462 |
| Jan 16, 2026 | 21,000.00 | 21,200.00 | 20,400.00 | 20,900.00 | 20,900.00 | -0.95% | 679,918 |
| Jan 15, 2026 | 21,550.00 | 21,650.00 | 20,950.00 | 21,100.00 | 21,100.00 | -2.09% | 567,700 |
| Jan 14, 2026 | 21,250.00 | 21,700.00 | 20,950.00 | 21,550.00 | 21,550.00 | 1.89% | 433,223 |
| Jan 13, 2026 | 21,300.00 | 21,350.00 | 20,700.00 | 21,150.00 | 21,150.00 | -1.40% | 674,844 |
| Jan 12, 2026 | 21,400.00 | 21,650.00 | 20,800.00 | 21,450.00 | 21,450.00 | 0.23% | 381,610 |
| Jan 9, 2026 | 21,150.00 | 22,150.00 | 21,050.00 | 21,400.00 | 21,400.00 | 1.66% | 547,324 |
| Jan 8, 2026 | 21,150.00 | 21,400.00 | 20,550.00 | 21,050.00 | 21,050.00 | 1.45% | 625,533 |
| Jan 7, 2026 | 21,000.00 | 21,050.00 | 20,450.00 | 20,750.00 | 20,750.00 | -1.43% | 477,503 |
| Jan 6, 2026 | 21,600.00 | 21,600.00 | 20,800.00 | 21,050.00 | 21,050.00 | -2.09% | 609,693 |
| Jan 5, 2026 | 22,450.00 | 22,500.00 | 20,250.00 | 21,500.00 | 21,500.00 | -4.87% | 1,696,131 |
| Jan 2, 2026 | 23,500.00 | 23,900.00 | 22,350.00 | 22,600.00 | 22,600.00 | -2.80% | 806,691 |
| Dec 30, 2025 | 22,150.00 | 23,450.00 | 22,000.00 | 23,250.00 | 23,250.00 | 3.33% | 467,048 |
| Dec 29, 2025 | 22,200.00 | 22,750.00 | 21,500.00 | 22,500.00 | 22,500.00 | 1.35% | 440,596 |
| Dec 26, 2025 | 22,950.00 | 23,000.00 | 22,000.00 | 22,200.00 | 22,200.00 | -3.69% | 442,237 |
| Dec 24, 2025 | 22,800.00 | 23,150.00 | 22,650.00 | 23,050.00 | 23,050.00 | 1.32% | 397,949 |
| Dec 23, 2025 | 23,100.00 | 23,250.00 | 22,600.00 | 22,750.00 | 22,750.00 | -1.30% | 534,997 |
| Dec 22, 2025 | 23,000.00 | 23,250.00 | 22,650.00 | 23,050.00 | 23,050.00 | 0.22% | 461,107 |
| Dec 19, 2025 | 22,650.00 | 23,150.00 | 22,550.00 | 23,000.00 | 23,000.00 | 2.22% | 559,705 |
| Dec 18, 2025 | 21,800.00 | 22,650.00 | 21,100.00 | 22,500.00 | 22,500.00 | 3.21% | 826,244 |
| Dec 17, 2025 | 22,000.00 | 22,500.00 | 20,000.00 | 21,800.00 | 21,800.00 | -6.84% | 2,871,196 |
| Dec 16, 2025 | 23,800.00 | 24,250.00 | 23,050.00 | 23,400.00 | 23,400.00 | -0.85% | 782,673 |
| Dec 15, 2025 | 23,050.00 | 24,300.00 | 22,600.00 | 23,600.00 | 23,600.00 | 0.85% | 961,674 |
| Dec 12, 2025 | 23,450.00 | 23,650.00 | 22,850.00 | 23,400.00 | 23,400.00 | 1.30% | 640,137 |
| Dec 11, 2025 | 22,300.00 | 23,250.00 | 22,100.00 | 23,100.00 | 23,100.00 | 4.76% | 896,506 |
| Dec 10, 2025 | 22,600.00 | 22,700.00 | 21,950.00 | 22,050.00 | 22,050.00 | -4.34% | 718,661 |
| Dec 9, 2025 | 23,000.00 | 23,300.00 | 22,400.00 | 23,050.00 | 23,050.00 | 0.22% | 769,914 |
| Dec 8, 2025 | 21,800.00 | 23,300.00 | 21,300.00 | 23,000.00 | 23,000.00 | 7.73% | 2,362,204 |
| Dec 5, 2025 | 21,600.00 | 21,600.00 | 20,550.00 | 21,350.00 | 21,350.00 | 0.23% | 810,329 |
| Dec 4, 2025 | 22,000.00 | 22,300.00 | 21,050.00 | 21,300.00 | 21,300.00 | -4.91% | 1,094,420 |
| Dec 3, 2025 | 21,000.00 | 23,000.00 | 21,000.00 | 22,400.00 | 22,400.00 | 6.92% | 2,660,748 |
| Dec 2, 2025 | 20,800.00 | 21,850.00 | 20,100.00 | 20,950.00 | 20,950.00 | 6.29% | 2,443,274 |
| Dec 1, 2025 | 19,500.00 | 20,550.00 | 19,250.00 | 19,710.00 | 19,710.00 | 2.28% | 1,458,929 |
| Nov 28, 2025 | 19,620.00 | 20,150.00 | 19,210.00 | 19,270.00 | 19,270.00 | -1.78% | 965,092 |
| Nov 27, 2025 | 20,400.00 | 20,600.00 | 19,370.00 | 19,620.00 | 19,620.00 | -3.35% | 1,290,653 |
| Nov 26, 2025 | 20,950.00 | 21,250.00 | 20,100.00 | 20,300.00 | 20,300.00 | -1.93% | 1,162,195 |
| Nov 25, 2025 | 21,950.00 | 22,300.00 | 20,275.00 | 20,700.00 | 20,700.00 | -5.69% | 1,611,531 |
| Nov 24, 2025 | 22,300.00 | 23,000.00 | 21,300.00 | 21,950.00 | 21,950.00 | - | 1,725,487 |
| Nov 21, 2025 | 22,000.00 | 22,500.00 | 21,550.00 | 21,950.00 | 21,950.00 | -1.79% | 1,936,074 |
| Nov 20, 2025 | 19,550.00 | 22,600.00 | 19,100.00 | 22,350.00 | 22,350.00 | 14.97% | 4,361,651 |
| Nov 19, 2025 | 21,350.00 | 21,400.00 | 18,910.00 | 19,440.00 | 19,440.00 | -7.21% | 2,286,252 |
| Nov 18, 2025 | 20,600.00 | 22,200.00 | 20,400.00 | 20,950.00 | 20,950.00 | 1.70% | 2,911,397 |
| Nov 17, 2025 | 18,750.00 | 20,700.00 | 18,750.00 | 20,600.00 | 20,600.00 | 12.63% | 3,286,549 |
| Nov 14, 2025 | 18,700.00 | 19,270.00 | 18,210.00 | 18,290.00 | 18,290.00 | -4.14% | 530,004 |
| Nov 13, 2025 | 19,080.00 | 19,300.00 | 18,780.00 | 19,080.00 | 19,080.00 | 0.74% | 647,444 |
| Nov 12, 2025 | 18,900.00 | 19,590.00 | 18,530.00 | 18,940.00 | 18,940.00 | 0.64% | 819,070 |
| Nov 11, 2025 | 18,920.00 | 19,140.00 | 18,110.00 | 18,820.00 | 18,820.00 | -1.00% | 1,521,886 |
| Nov 10, 2025 | 17,720.00 | 19,120.00 | 17,640.00 | 19,010.00 | 19,010.00 | 7.34% | 1,246,933 |
| Nov 7, 2025 | 18,040.00 | 18,260.00 | 17,530.00 | 17,710.00 | 17,710.00 | -2.15% | 819,650 |
| Nov 6, 2025 | 17,700.00 | 18,430.00 | 17,610.00 | 18,100.00 | 18,100.00 | 6.03% | 1,436,695 |
| Nov 5, 2025 | 18,280.00 | 18,280.00 | 16,760.00 | 17,070.00 | 17,070.00 | -6.62% | 1,373,843 |
| Nov 4, 2025 | 18,150.00 | 18,300.00 | 17,680.00 | 18,280.00 | 18,280.00 | 0.05% | 904,029 |
| Nov 3, 2025 | 18,340.00 | 19,190.00 | 18,110.00 | 18,270.00 | 18,270.00 | 0.72% | 1,192,942 |
| Oct 31, 2025 | 18,100.00 | 18,700.00 | 17,600.00 | 18,140.00 | 18,140.00 | 0.22% | 898,206 |
| Oct 30, 2025 | 18,530.00 | 18,670.00 | 17,850.00 | 18,100.00 | 18,100.00 | -2.27% | 1,355,073 |
| Oct 29, 2025 | 19,080.00 | 19,080.00 | 18,280.00 | 18,520.00 | 18,520.00 | -2.94% | 1,350,147 |
| Oct 28, 2025 | 18,890.00 | 19,340.00 | 18,740.00 | 19,080.00 | 19,080.00 | 1.01% | 694,873 |
| Oct 27, 2025 | 19,000.00 | 19,100.00 | 18,500.00 | 18,890.00 | 18,890.00 | -0.26% | 1,077,237 |
| Oct 24, 2025 | 19,230.00 | 19,470.00 | 18,610.00 | 18,940.00 | 18,940.00 | -1.51% | 789,774 |
| Oct 23, 2025 | 19,550.00 | 19,690.00 | 19,000.00 | 19,230.00 | 19,230.00 | -1.54% | 606,892 |
| Oct 22, 2025 | 19,220.00 | 19,840.00 | 19,160.00 | 19,530.00 | 19,530.00 | 1.88% | 1,025,645 |
| Oct 21, 2025 | 18,970.00 | 19,220.00 | 18,540.00 | 19,170.00 | 19,170.00 | 1.16% | 1,012,186 |
| Oct 20, 2025 | 18,250.00 | 19,000.00 | 18,160.00 | 18,950.00 | 18,950.00 | 4.47% | 1,135,310 |
| Oct 17, 2025 | 17,830.00 | 19,100.00 | 17,830.00 | 18,140.00 | 18,140.00 | 0.11% | 1,199,401 |
| Oct 16, 2025 | 17,930.00 | 18,290.00 | 17,680.00 | 18,120.00 | 18,120.00 | 1.23% | 1,139,713 |
| Oct 15, 2025 | 16,500.00 | 18,140.00 | 16,500.00 | 17,900.00 | 17,900.00 | 8.88% | 1,839,940 |
| Oct 14, 2025 | 16,910.00 | 17,020.00 | 16,370.00 | 16,440.00 | 16,440.00 | -2.61% | 970,624 |
| Oct 13, 2025 | 16,940.00 | 17,630.00 | 16,710.00 | 16,880.00 | 16,880.00 | -1.46% | 882,568 |
| Oct 10, 2025 | 17,650.00 | 17,940.00 | 16,800.00 | 17,130.00 | 17,130.00 | -2.89% | 1,251,234 |