Skip to main content
LOTTE REIT Co., Ltd. (KRX:330590)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,365.00
-385.00 (-8.11%)
At close: Apr 29, 2026

LOTTE REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,750.004,750.004,335.004,365.004,365.00-8.11%980,913
Apr 28, 20264,715.004,790.004,715.004,750.004,750.00-0.84%505,877
Apr 27, 20264,750.004,800.004,740.004,790.004,790.00-0.21%564,746
Apr 24, 20264,805.004,820.004,750.004,800.004,800.00-0.10%355,181
Apr 23, 20264,815.004,825.004,785.004,805.004,805.00-0.21%463,833
Apr 22, 20264,840.004,850.004,785.004,815.004,815.000.10%354,426
Apr 21, 20264,810.004,815.004,740.004,810.004,810.000.21%827,045
Apr 20, 20264,795.004,845.004,750.004,800.004,800.000.10%296,213
Apr 17, 20264,765.004,830.004,730.004,795.004,795.00-248,740
Apr 16, 20264,845.004,870.004,760.004,795.004,795.00-1.03%303,353
Apr 15, 20264,840.004,900.004,780.004,845.004,845.000.10%367,788
Apr 14, 20264,825.004,900.004,795.004,840.004,840.000.31%569,011
Apr 13, 20264,770.004,825.004,735.004,825.004,825.001.15%406,737
Apr 10, 20264,765.004,770.004,715.004,770.004,770.000.21%211,187
Apr 9, 20264,730.004,765.004,695.004,760.004,760.000.63%178,048
Apr 8, 20264,700.004,740.004,670.004,730.004,730.000.85%230,632
Apr 7, 20264,700.004,730.004,645.004,690.004,690.00-0.11%126,876
Apr 6, 20264,660.004,795.004,525.004,695.004,695.000.75%120,352
Apr 3, 20264,645.004,695.004,590.004,660.004,660.000.43%128,219
Apr 2, 20264,650.004,850.004,575.004,640.004,640.00-0.22%187,142
Apr 1, 20264,685.004,725.004,520.004,650.004,650.000.54%227,908
Mar 31, 20264,690.004,700.004,510.004,625.004,625.00-1.49%288,444
Mar 30, 20264,565.004,705.004,565.004,695.004,695.001.19%229,846
Mar 27, 20264,620.004,700.004,565.004,640.004,640.000.43%223,297
Mar 26, 20264,565.004,645.004,565.004,620.004,620.00-0.32%207,456
Mar 25, 20264,630.004,660.004,525.004,635.004,635.000.22%238,286
Mar 24, 20264,600.004,625.004,450.004,625.004,625.00-0.32%176,031
Mar 23, 20264,820.004,820.004,640.004,640.004,518.96-4.33%412,591
Mar 20, 20264,810.004,850.004,780.004,850.004,723.480.83%597,569
Mar 19, 20264,785.004,830.004,660.004,810.004,684.520.42%253,301
Mar 18, 20264,700.004,820.004,695.004,790.004,665.042.13%385,175
Mar 17, 20264,670.004,790.004,640.004,690.004,567.650.21%244,119
Mar 16, 20264,790.004,790.004,650.004,680.004,557.91-2.40%269,379
Mar 13, 20264,635.004,795.004,515.004,795.004,669.912.35%361,743
Mar 12, 20264,670.004,740.004,645.004,685.004,562.780.32%309,996
Mar 11, 20264,690.004,750.004,600.004,670.004,548.17-0.43%345,303
Mar 10, 20264,470.004,725.004,470.004,690.004,567.655.51%460,332
Mar 9, 20264,420.004,490.004,250.004,445.004,329.040.23%306,565
Mar 6, 20264,590.004,590.004,300.004,435.004,319.30-3.38%307,031
Mar 5, 20264,410.004,600.004,400.004,590.004,470.266.25%585,610
Mar 4, 20264,570.004,590.004,160.004,320.004,207.30-6.49%734,967
Mar 3, 20264,850.004,860.004,600.004,620.004,499.48-4.74%318,173
Feb 27, 20264,775.004,850.004,750.004,850.004,723.481.57%553,184
Feb 26, 20264,680.004,835.004,675.004,775.004,650.432.03%563,266
Feb 25, 20264,680.004,785.004,650.004,680.004,557.91-339,381
Feb 24, 20264,595.004,680.004,595.004,680.004,557.910.43%370,483
Feb 23, 20264,580.004,660.004,400.004,660.004,538.431.75%402,379
Feb 20, 20264,630.004,650.004,525.004,580.004,460.52-1.08%293,330
Feb 19, 20264,575.004,630.004,555.004,630.004,509.221.20%481,245
Feb 13, 20264,550.004,595.004,520.004,575.004,455.65-0.11%241,169
Feb 12, 20264,500.004,590.004,460.004,580.004,460.521.78%343,659
Feb 11, 20264,500.004,505.004,460.004,500.004,382.61-180,707
Feb 10, 20264,450.004,500.004,420.004,500.004,382.611.12%270,901
Feb 9, 20264,430.004,480.004,405.004,450.004,333.910.45%276,988
Feb 6, 20264,435.004,455.004,350.004,430.004,314.43-0.23%252,537
Feb 5, 20264,285.004,440.004,285.004,440.004,324.170.23%216,711
Feb 4, 20264,340.004,430.004,300.004,430.004,314.431.26%258,968
Feb 3, 20264,275.004,385.004,230.004,375.004,260.872.34%262,166
Feb 2, 20264,335.004,380.004,270.004,275.004,163.48-2.06%322,114
Jan 30, 20264,460.004,460.004,335.004,365.004,251.13-2.24%479,917
Jan 29, 20264,350.004,470.004,330.004,465.004,348.522.06%480,364
Jan 28, 20264,455.004,465.004,360.004,375.004,260.87-1.80%560,683
Jan 27, 20264,400.004,470.004,375.004,455.004,338.781.37%502,611
Jan 26, 20264,300.004,405.004,295.004,395.004,280.352.33%666,528
Jan 23, 20264,270.004,330.004,270.004,295.004,182.960.59%400,026
Jan 22, 20264,275.004,315.004,270.004,270.004,158.610.23%416,822
Jan 21, 20264,310.004,310.004,245.004,260.004,148.87-1.16%319,216
Jan 20, 20264,250.004,330.004,245.004,310.004,197.571.53%418,973
Jan 19, 20264,160.004,250.004,130.004,245.004,134.262.04%538,513
Jan 16, 20264,170.004,170.004,110.004,160.004,051.480.24%289,650
Jan 15, 20264,020.004,150.004,020.004,150.004,041.741.72%458,265
Jan 14, 20264,000.004,080.004,000.004,080.003,973.571.75%575,669
Jan 13, 20264,010.004,015.003,995.004,010.003,905.39-188,164
Jan 12, 20264,020.004,020.003,995.004,010.003,905.39-0.12%223,116
Jan 9, 20264,040.004,040.003,990.004,015.003,910.26-0.37%242,503
Jan 8, 20264,040.004,045.003,990.004,030.003,924.87-0.25%294,071
Jan 7, 20264,030.004,070.003,950.004,040.003,934.610.50%475,048
Jan 6, 20263,995.004,020.003,950.004,020.003,915.130.50%253,602
Jan 5, 20264,000.004,025.003,925.004,000.003,895.65-325,639
Jan 2, 20263,955.004,030.003,925.004,000.003,895.651.01%265,634
Dec 30, 20253,965.003,965.003,850.003,960.003,856.700.76%193,909
Dec 29, 20253,975.003,975.003,880.003,930.003,827.48-1.38%229,293
Dec 26, 20253,990.004,015.003,970.003,985.003,881.040.13%238,341
Dec 24, 20253,970.003,980.003,915.003,980.003,876.170.89%168,244
Dec 23, 20253,935.003,965.003,925.003,945.003,842.090.25%169,117
Dec 22, 20253,955.004,030.003,930.003,935.003,832.35-1.13%284,507
Dec 19, 20253,900.003,990.003,900.003,980.003,876.172.18%340,682
Dec 18, 20253,940.003,940.003,880.003,895.003,793.39-1.02%530,174
Dec 17, 20253,950.003,995.003,880.003,935.003,832.35-0.38%503,488
Dec 16, 20253,965.003,970.003,910.003,950.003,846.960.13%501,447
Dec 15, 20254,050.004,075.003,945.003,945.003,842.09-3.07%455,860
Dec 12, 20254,105.004,105.004,010.004,070.003,963.83-0.85%679,260
Dec 11, 20254,060.004,105.004,020.004,105.003,997.91-0.36%946,237
Dec 10, 20254,120.004,125.004,075.004,120.004,012.520.12%180,390
Dec 9, 20254,150.004,150.004,065.004,115.004,007.650.12%246,965
Dec 8, 20254,160.004,160.004,090.004,110.004,002.78-0.96%333,874
Dec 5, 20254,110.004,180.004,095.004,150.004,041.740.97%651,326
Dec 4, 20254,070.004,120.004,045.004,110.004,002.781.23%515,226
Dec 3, 20254,015.004,060.004,010.004,060.003,954.091.12%326,817
Dec 2, 20254,075.004,075.003,980.004,015.003,910.26-0.86%289,244