Lotte Shopping (023530.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 110900.00 | 111300.00 | 95100.00 | 99700.00 | -12.93% | 579,906 |
| 2026-08-06 | 113800.00 | 114500.00 | 108500.00 | 114500.00 | +0.17% | 171,619 |
| 2026-08-05 | 116200.00 | 118500.00 | 111700.00 | 114300.00 | -0.35% | 206,125 |
| 2026-08-04 | 116200.00 | 117000.00 | 110300.00 | 114700.00 | -1.38% | 167,505 |
| 2026-08-03 | 114000.00 | 117300.00 | 111100.00 | 116300.00 | -0.85% | 98,157 |
| 2026-07-31 | 116000.00 | 118500.00 | 112700.00 | 117300.00 | +4.17% | 140,611 |
| 2026-07-30 | 119500.00 | 119500.00 | 109500.00 | 112600.00 | -3.92% | 136,787 |
| 2026-07-29 | 123000.00 | 126600.00 | 113400.00 | 117200.00 | -4.48% | 107,214 |
| 2026-07-28 | 124800.00 | 128500.00 | 120400.00 | 122700.00 | -5.03% | 51,233 |
| 2026-07-27 | 127100.00 | 129800.00 | 123100.00 | 129200.00 | +2.62% | 66,323 |
| 2026-07-24 | 126000.00 | 131000.00 | 123000.00 | 125900.00 | -1.79% | 132,964 |
| 2026-07-23 | 129500.00 | 130600.00 | 118100.00 | 128200.00 | -4.61% | 425,853 |
| 2026-07-22 | 131900.00 | 137600.00 | 131600.00 | 134400.00 | +3.07% | 94,772 |
| 2026-07-21 | 126000.00 | 132600.00 | 125300.00 | 130400.00 | +3.08% | 88,508 |
| 2026-07-20 | 136000.00 | 137700.00 | 124600.00 | 126500.00 | -10.16% | 183,645 |
| 2026-07-16 | 146500.00 | 147500.00 | 137300.00 | 140800.00 | -4.61% | 165,550 |
| 2026-07-15 | 151200.00 | 154400.00 | 145100.00 | 147600.00 | +1.10% | 140,378 |
| 2026-07-14 | 156300.00 | 156300.00 | 140100.00 | 146000.00 | -5.38% | 217,095 |
| 2026-07-13 | 155500.00 | 158000.00 | 151000.00 | 154300.00 | -0.64% | 90,932 |
| 2026-07-10 | 161500.00 | 164900.00 | 154000.00 | 155300.00 | -1.96% | 122,343 |
| 2026-07-09 | 162600.00 | 165000.00 | 151500.00 | 158400.00 | -0.75% | 183,420 |
| 2026-07-08 | 174600.00 | 175300.00 | 151900.00 | 159600.00 | -8.59% | 194,785 |
| 2026-07-07 | 172900.00 | 183000.00 | 170300.00 | 174600.00 | +0.98% | 129,635 |
| 2026-07-06 | 170000.00 | 179100.00 | 166400.00 | 172900.00 | +3.35% | 89,650 |
| 2026-07-03 | 170000.00 | 171700.00 | 162000.00 | 167300.00 | -0.71% | 117,739 |
| 2026-07-02 | 185500.00 | 185500.00 | 163000.00 | 168500.00 | -8.92% | 222,236 |
| 2026-07-01 | 172000.00 | 185000.00 | 169700.00 | 185000.00 | +9.02% | 127,943 |
| 2026-06-30 | 176500.00 | 182000.00 | 168900.00 | 169700.00 | -0.82% | 106,735 |
| 2026-06-29 | 175100.00 | 178500.00 | 162900.00 | 171100.00 | -2.06% | 185,194 |
| 2026-06-26 | 172300.00 | 180900.00 | 166200.00 | 174700.00 | +2.40% | 187,009 |
| 2026-06-25 | 179600.00 | 185900.00 | 169000.00 | 170600.00 | -2.12% | 120,405 |
| 2026-06-24 | 175500.00 | 177900.00 | 166500.00 | 174300.00 | -0.40% | 169,975 |
| 2026-06-23 | 176800.00 | 186000.00 | 170100.00 | 175000.00 | -1.24% | 116,849 |
| 2026-06-22 | 176800.00 | 189800.00 | 176100.00 | 177200.00 | -1.50% | 106,229 |
| 2026-06-19 | 189200.00 | 190000.00 | 176700.00 | 179900.00 | -4.66% | 160,163 |
| 2026-06-18 | 203500.00 | 211000.00 | 188100.00 | 188700.00 | -7.27% | 138,465 |
| 2026-06-17 | 199300.00 | 211000.00 | 197500.00 | 203500.00 | +2.78% | 210,868 |
| 2026-06-16 | 184300.00 | 198200.00 | 181000.00 | 198000.00 | +6.28% | 281,659 |
| 2026-06-15 | 192600.00 | 199200.00 | 179000.00 | 186300.00 | -4.75% | 339,060 |
| 2026-06-12 | 201500.00 | 206000.00 | 185600.00 | 195600.00 | -3.17% | 317,462 |
| 2026-06-11 | 197400.00 | 202000.00 | 188300.00 | 202000.00 | +3.32% | 341,672 |
| 2026-06-10 | 180000.00 | 198500.00 | 178800.00 | 195500.00 | +7.48% | 41 |
| 2026-06-09 | 168200.00 | 189000.00 | 168000.00 | 181900.00 | +8.53% | 278,392 |
| 2026-06-08 | 164700.00 | 168900.00 | 156900.00 | 167600.00 | -3.12% | 139,952 |
| 2026-06-05 | 168700.00 | 180200.00 | 167100.00 | 173000.00 | +0.58% | 264,373 |
| 2026-06-04 | 155600.00 | 174100.00 | 155600.00 | 172000.00 | +11.62% | 346,512 |
| 2026-06-02 | 143900.00 | 158100.00 | 142400.00 | 154100.00 | +4.47% | 173,922 |
| 2026-06-01 | 142600.00 | 151800.00 | 140400.00 | 147500.00 | -0.14% | 137,713 |
| 2026-05-29 | 154300.00 | 155700.00 | 142900.00 | 147700.00 | -2.38% | 170,177 |
| 2026-05-28 | 154500.00 | 158700.00 | 146000.00 | 151300.00 | -0.59% | 119,148 |
| 2026-05-27 | 154200.00 | 156900.00 | 148200.00 | 152200.00 | -3.97% | 131,261 |
| 2026-05-26 | 165000.00 | 169600.00 | 153000.00 | 158500.00 | -3.00% | 111,596 |
| 2026-05-22 | 165000.00 | 165300.00 | 154500.00 | 163400.00 | +0.18% | 131,314 |
| 2026-05-21 | 160100.00 | 163900.00 | 155000.00 | 163100.00 | +6.53% | 120,261 |
| 2026-05-20 | 161800.00 | 162000.00 | 149600.00 | 153100.00 | -4.97% | 160,311 |
| 2026-05-19 | 159200.00 | 161100.00 | 153000.00 | 161100.00 | +1.58% | 144,507 |
| 2026-05-18 | 162000.00 | 165300.00 | 154000.00 | 158600.00 | -6.60% | 159,007 |
| 2026-05-15 | 176500.00 | 178000.00 | 163900.00 | 169800.00 | -3.36% | 168,727 |
| 2026-05-14 | 160000.00 | 175700.00 | 157400.00 | 175700.00 | +9.74% | 181,773 |
| 2026-05-13 | 155000.00 | 164800.00 | 154800.00 | 160100.00 | +5.54% | 268,128 |
| 2026-05-12 | 148300.00 | 158000.00 | 142600.00 | 151700.00 | +4.62% | 298,410 |
| 2026-05-11 | 149000.00 | 151700.00 | 139700.00 | 145000.00 | +5.00% | 258,451 |
| 2026-05-08 | 136900.00 | 140000.00 | 132100.00 | 138100.00 | +1.47% | 159,363 |
| 2026-05-07 | 132300.00 | 139200.00 | 131000.00 | 136100.00 | +3.26% | 136,329 |
| 2026-05-06 | 133600.00 | 135600.00 | 131200.00 | 131800.00 | -4.84% | 189,564 |
| 2026-05-04 | 139700.00 | 141900.00 | 133000.00 | 138500.00 | +2.37% | 143,107 |
| 2026-04-30 | 134300.00 | 141100.00 | 131200.00 | 135300.00 | +0.74% | 133,222 |
| 2026-04-29 | 135500.00 | 138100.00 | 131600.00 | 134300.00 | +1.28% | 106,554 |
| 2026-04-28 | 130700.00 | 136600.00 | 129000.00 | 132600.00 | -0.53% | 145,239 |
| 2026-04-27 | 137500.00 | 141300.00 | 132000.00 | 133300.00 | +0.23% | 220,620 |
| 2026-04-24 | 124800.00 | 134000.00 | 123700.00 | 133000.00 | +9.20% | 248,116 |
| 2026-04-23 | 125000.00 | 125400.00 | 118000.00 | 121800.00 | +2.61% | 108,416 |
| 2026-04-22 | 119500.00 | 121700.00 | 117300.00 | 118700.00 | +0.68% | 98,383 |
| 2026-04-21 | 120600.00 | 125000.00 | 116700.00 | 117900.00 | -2.00% | 102,397 |
| 2026-04-20 | 121300.00 | 126200.00 | 120200.00 | 120300.00 | -0.82% | 136,850 |
| 2026-04-17 | 120200.00 | 124000.00 | 118800.00 | 121300.00 | -0.33% | 124,506 |
| 2026-04-16 | 108700.00 | 122000.00 | 108100.00 | 121700.00 | +13.31% | 376,854 |
| 2026-04-15 | 106100.00 | 108600.00 | 104600.00 | 107400.00 | +1.99% | 119,869 |
| 2026-04-14 | 104500.00 | 105900.00 | 102500.00 | 105300.00 | +0.86% | 160,473 |
| 2026-04-13 | 107000.00 | 108000.00 | 103300.00 | 104400.00 | -2.25% | 54,073 |
| 2026-04-10 | 110100.00 | 111800.00 | 106300.00 | 106800.00 | -3.96% | 83,583 |
| 2026-04-09 | 106600.00 | 111400.00 | 106500.00 | 111200.00 | +3.73% | 111,231 |
| 2026-04-08 | 110000.00 | 110800.00 | 106400.00 | 107200.00 | +2.98% | 116,360 |
| 2026-04-07 | 103600.00 | 107000.00 | 102300.00 | 104100.00 | -0.48% | 118,867 |
| 2026-04-06 | 100000.00 | 105000.00 | 99100.00 | 104600.00 | +5.13% | 89,788 |
| 2026-04-03 | 103200.00 | 104500.00 | 99100.00 | 99500.00 | -2.74% | 92,559 |
| 2026-04-02 | 105500.00 | 107000.00 | 101200.00 | 102300.00 | -3.31% | 148,253 |
| 2026-04-01 | 109900.00 | 111000.00 | 105400.00 | 105800.00 | -2.22% | 104,147 |
| 2026-03-31 | 105700.00 | 113200.00 | 105300.00 | 108200.00 | +0.74% | 152,995 |
| 2026-03-30 | 109000.00 | 109000.00 | 103100.00 | 107400.00 | -6.12% | 175,244 |
| 2026-03-27 | 111500.00 | 116400.00 | 111200.00 | 114400.00 | +0.26% | 201,593 |
| 2026-03-26 | 112200.00 | 115800.00 | 110700.00 | 114100.00 | +2.52% | 173,529 |
| 2026-03-25 | 108000.00 | 114900.00 | 107800.00 | 111300.00 | +6.00% | 143,316 |
| 2026-03-24 | 104000.00 | 105800.00 | 103000.00 | 105000.00 | +4.37% | 92,006 |
| 2026-03-23 | 108700.00 | 109100.00 | 100000.00 | 100600.00 | -11.37% | 188,637 |
| 2026-03-20 | 108000.00 | 116700.00 | 108000.00 | 113500.00 | +5.58% | 218,992 |
| 2026-03-19 | 102900.00 | 108600.00 | 102400.00 | 107500.00 | +1.99% | 103,857 |
| 2026-03-18 | 106400.00 | 107000.00 | 103700.00 | 105400.00 | +1.84% | 97,763 |
| 2026-03-17 | 102100.00 | 105100.00 | 100300.00 | 103500.00 | +0.98% | 94,906 |
| 2026-03-16 | 95900.00 | 106900.00 | 95000.00 | 102500.00 | +6.77% | 185,398 |
| 2026-03-13 | 94400.00 | 98900.00 | 94200.00 | 96000.00 | -1.23% | 75,861 |
| 2026-03-12 | 98000.00 | 100700.00 | 96000.00 | 97200.00 | -1.02% | 134,273 |
| 2026-03-11 | 95900.00 | 102300.00 | 95400.00 | 98200.00 | +4.58% | 97,277 |
| 2026-03-10 | 94300.00 | 97500.00 | 92900.00 | 93900.00 | +2.07% | 93,336 |
| 2026-03-09 | 91000.00 | 92600.00 | 89600.00 | 92000.00 | -4.96% | 104,335 |
| 2026-03-06 | 94100.00 | 98400.00 | 93700.00 | 96800.00 | +0.83% | 89,357 |
| 2026-03-05 | 96700.00 | 98200.00 | 93300.00 | 96000.00 | +4.23% | 148,382 |
| 2026-03-04 | 101900.00 | 101900.00 | 90100.00 | 92100.00 | -11.19% | 225,672 |
| 2026-03-03 | 105600.00 | 110000.00 | 103100.00 | 103700.00 | -3.71% | 119,843 |
| 2026-02-27 | 106000.00 | 109900.00 | 104400.00 | 107700.00 | +0.47% | 182,849 |
| 2026-02-26 | 111200.00 | 112700.00 | 106600.00 | 107200.00 | -4.46% | 158,041 |
| 2026-02-25 | 111600.00 | 112800.00 | 109600.00 | 112200.00 | +0.45% | 107,550 |
| 2026-02-24 | 112600.00 | 114300.00 | 109000.00 | 111700.00 | -1.67% | 160,507 |
| 2026-02-23 | 110200.00 | 115500.00 | 109100.00 | 113600.00 | +3.56% | 227,324 |
| 2026-02-20 | 109800.00 | 114200.00 | 109200.00 | 109700.00 | -1.35% | 184,672 |
| 2026-02-19 | 111600.00 | 112600.00 | 108700.00 | 111200.00 | -1.85% | 216,119 |
| 2026-02-13 | 110900.00 | 115900.00 | 110000.00 | 113300.00 | +1.34% | 205,219 |
| 2026-02-12 | 114500.00 | 115500.00 | 109700.00 | 111800.00 | -2.95% | 304,688 |
| 2026-02-11 | 114400.00 | 120000.00 | 111100.00 | 115200.00 | +1.50% | 376,206 |
| 2026-02-10 | 99300.00 | 115000.00 | 98900.00 | 113500.00 | +14.88% | 678,290 |
| 2026-02-09 | 97900.00 | 100000.00 | 96700.00 | 98800.00 | +1.86% | 161,967 |
| 2026-02-06 | 97500.00 | 97600.00 | 93500.00 | 97000.00 | +0.52% | 155,639 |
| 2026-02-05 | 97400.00 | 99900.00 | 95600.00 | 96500.00 | +0.63% | 215,696 |
| 2026-02-04 | 88800.00 | 96300.00 | 88600.00 | 95900.00 | +6.56% | 309,020 |
| 2026-02-03 | 84100.00 | 90800.00 | 83500.00 | 90000.00 | +8.04% | 302,638 |
| 2026-02-02 | 85000.00 | 87000.00 | 82800.00 | 83300.00 | -0.83% | 150,033 |
| 2026-01-30 | 79400.00 | 85100.00 | 79400.00 | 84000.00 | +6.33% | 346,889 |
| 2026-01-29 | 76400.00 | 80000.00 | 75100.00 | 79000.00 | +3.13% | 139,889 |
| 2026-01-28 | 76900.00 | 77300.00 | 75200.00 | 76600.00 | -0.39% | 110,142 |
| 2026-01-27 | 76100.00 | 77800.00 | 76100.00 | 76900.00 | +1.45% | 72,080 |
| 2026-01-26 | 79100.00 | 81200.00 | 75600.00 | 75800.00 | -3.93% | 120,941 |
| 2026-01-23 | 77800.00 | 79000.00 | 76800.00 | 78900.00 | +2.33% | 75,108 |
| 2026-01-22 | 75100.00 | 78500.00 | 75100.00 | 77100.00 | +2.25% | 133,702 |
| 2026-01-21 | 74500.00 | 75500.00 | 74200.00 | 75400.00 | -0.13% | 38,813 |
| 2026-01-20 | 74600.00 | 76000.00 | 74600.00 | 75500.00 | +0.94% | 59,198 |
| 2026-01-19 | 74500.00 | 76000.00 | 74400.00 | 74800.00 | -0.13% | 59,124 |
| 2026-01-16 | 74000.00 | 76100.00 | 73800.00 | 74900.00 | +2.18% | 97,952 |
| 2026-01-15 | 72500.00 | 74300.00 | 72400.00 | 73300.00 | +0.27% | 62,969 |
| 2026-01-14 | 71800.00 | 74000.00 | 70800.00 | 73100.00 | +2.67% | 77,755 |
| 2026-01-13 | 70400.00 | 71900.00 | 69800.00 | 71200.00 | +1.86% | 68,742 |
| 2026-01-12 | 68800.00 | 70400.00 | 68100.00 | 69900.00 | +2.04% | 70,996 |
| 2026-01-09 | 69100.00 | 69500.00 | 67800.00 | 68500.00 | -0.58% | 54,757 |
| 2026-01-08 | 69800.00 | 69900.00 | 68500.00 | 68900.00 | -1.43% | 38,879 |
| 2026-01-07 | 69000.00 | 71000.00 | 68900.00 | 69900.00 | +1.45% | 70,494 |
| 2026-01-06 | 69600.00 | 69600.00 | 68200.00 | 68900.00 | +0.44% | 42,599 |
| 2026-01-05 | 68900.00 | 69200.00 | 67900.00 | 68600.00 | +0.00% | 63,861 |
| 2026-01-02 | 72500.00 | 72700.00 | 68200.00 | 68600.00 | -5.38% | 119,544 |
| 2025-12-30 | 72500.00 | 72900.00 | 70500.00 | 72500.00 | -0.28% | 73,511 |
| 2025-12-29 | 72700.00 | 73600.00 | 72300.00 | 72700.00 | -1.09% | 27,892 |
| 2025-12-26 | 75200.00 | 75500.00 | 73500.00 | 73500.00 | -2.65% | 30,209 |
| 2025-12-24 | 75000.00 | 76900.00 | 74300.00 | 75500.00 | +1.07% | 54,133 |
| 2025-12-23 | 75200.00 | 76000.00 | 74600.00 | 74700.00 | -0.66% | 25,254 |
| 2025-12-22 | 74900.00 | 75200.00 | 73800.00 | 75200.00 | +1.21% | 29,374 |
| 2025-12-19 | 76200.00 | 76300.00 | 73600.00 | 74300.00 | -2.11% | 47,749 |
| 2025-12-18 | 75300.00 | 77100.00 | 74500.00 | 75900.00 | +0.80% | 72,502 |
| 2025-12-17 | 75200.00 | 76500.00 | 74300.00 | 75300.00 | +1.07% | 44,833 |
| 2025-12-16 | 76800.00 | 76800.00 | 74500.00 | 74500.00 | -1.59% | 48,037 |
| 2025-12-15 | 74100.00 | 78100.00 | 74000.00 | 75700.00 | +0.40% | 118,863 |
| 2025-12-12 | 72500.00 | 76200.00 | 71600.00 | 75400.00 | +4.00% | 280,823 |
| 2025-12-11 | 72200.00 | 73000.00 | 71100.00 | 72500.00 | +1.40% | 68,757 |
| 2025-12-10 | 72100.00 | 72200.00 | 71300.00 | 71500.00 | -0.42% | 30,428 |
| 2025-12-09 | 73100.00 | 73300.00 | 71000.00 | 71800.00 | -0.83% | 59,966 |
| 2025-12-08 | 74600.00 | 74600.00 | 72100.00 | 72400.00 | -2.43% | 59,669 |
| 2025-12-05 | 74600.00 | 74900.00 | 73100.00 | 74200.00 | -0.93% | 46,415 |
| 2025-12-04 | 75800.00 | 76100.00 | 74300.00 | 74900.00 | -1.19% | 41,685 |
| 2025-12-03 | 74400.00 | 76100.00 | 74400.00 | 75800.00 | +1.61% | 97,985 |
| 2025-12-02 | 73700.00 | 75300.00 | 72900.00 | 74600.00 | +1.50% | 67,752 |
| 2025-12-01 | 71600.00 | 73800.00 | 71500.00 | 73500.00 | +2.80% | 94,909 |
| 2025-11-28 | 72400.00 | 72400.00 | 70800.00 | 71500.00 | -0.69% | 56,561 |
| 2025-11-27 | 71500.00 | 72400.00 | 71000.00 | 72000.00 | +0.00% | 60,342 |
| 2025-11-26 | 72300.00 | 72400.00 | 70800.00 | 72000.00 | +1.27% | 49,144 |
| 2025-11-25 | 72100.00 | 72100.00 | 70700.00 | 71100.00 | -0.70% | 51,215 |
| 2025-11-24 | 73900.00 | 75300.00 | 71100.00 | 71600.00 | -3.63% | 118,273 |
| 2025-11-21 | 74000.00 | 74500.00 | 72400.00 | 74300.00 | +1.36% | 96,019 |
| 2025-11-20 | 72000.00 | 74500.00 | 71200.00 | 73300.00 | +1.66% | 61,164 |
| 2025-11-19 | 73700.00 | 75400.00 | 71900.00 | 72100.00 | -1.23% | 130,627 |
| 2025-11-18 | 72400.00 | 75100.00 | 72400.00 | 73000.00 | -0.14% | 136,789 |
| 2025-11-17 | 72600.00 | 74200.00 | 72400.00 | 73100.00 | +0.41% | 43,493 |
| 2025-11-14 | 71400.00 | 74300.00 | 71300.00 | 72800.00 | +1.53% | 148,916 |
| 2025-11-13 | 71100.00 | 72600.00 | 71100.00 | 71700.00 | -0.14% | 86,305 |
| 2025-11-12 | 69600.00 | 72000.00 | 69000.00 | 71800.00 | +3.61% | 83,598 |
| 2025-11-11 | 69800.00 | 70200.00 | 68600.00 | 69300.00 | -1.28% | 83,854 |
| 2025-11-10 | 68000.00 | 71000.00 | 67500.00 | 70200.00 | +5.56% | 131,122 |
| 2025-11-07 | 67000.00 | 67200.00 | 65200.00 | 66500.00 | -1.34% | 102,381 |
| 2025-11-06 | 64800.00 | 68100.00 | 64000.00 | 67400.00 | +5.15% | 152,449 |
| 2025-11-05 | 64700.00 | 64900.00 | 63200.00 | 64100.00 | -0.62% | 100,892 |
| 2025-11-04 | 64000.00 | 64800.00 | 62700.00 | 64500.00 | +0.16% | 77,277 |
| 2025-11-03 | 65100.00 | 65500.00 | 64100.00 | 64400.00 | -1.08% | 54,314 |
| 2025-10-31 | 65600.00 | 65600.00 | 64600.00 | 65100.00 | -0.61% | 75,454 |
| 2025-10-30 | 66100.00 | 67000.00 | 65300.00 | 65500.00 | -1.21% | 78,351 |
| 2025-10-29 | 67200.00 | 67200.00 | 66000.00 | 66300.00 | -0.90% | 52,811 |
| 2025-10-28 | 67400.00 | 68300.00 | 66500.00 | 66900.00 | -0.74% | 50,711 |
| 2025-10-27 | 67100.00 | 67700.00 | 66800.00 | 67400.00 | +0.45% | 43,608 |
| 2025-10-24 | 68000.00 | 68000.00 | 66500.00 | 67100.00 | -0.59% | 56,585 |
| 2025-10-23 | 67800.00 | 68800.00 | 67400.00 | 67500.00 | -1.32% | 43,329 |
| 2025-10-22 | 66500.00 | 68700.00 | 66500.00 | 68400.00 | +2.70% | 66,731 |
| 2025-10-21 | 67200.00 | 67400.00 | 66500.00 | 66600.00 | -0.89% | 53,490 |
| 2025-10-20 | 66900.00 | 67400.00 | 66000.00 | 67200.00 | +0.45% | 42,302 |
| 2025-10-17 | 67100.00 | 67500.00 | 66600.00 | 66900.00 | -0.59% | 43,226 |
| 2025-10-16 | 66800.00 | 67900.00 | 66700.00 | 67300.00 | +0.45% | 84,364 |
| 2025-10-15 | 67000.00 | 67200.00 | 66400.00 | 67000.00 | +0.15% | 146,918 |
| 2025-10-14 | 66500.00 | 67200.00 | 66200.00 | 66900.00 | +0.00% | 77,375 |
| 2025-10-13 | 67000.00 | 67200.00 | 66200.00 | 66900.00 | +0.00% | 79,927 |
| 2025-10-10 | 69000.00 | 69200.00 | 66800.00 | 66900.00 | -4.15% | 96,240 |
| 2025-10-02 | 70300.00 | 70700.00 | 69100.00 | 69800.00 | +0.00% | 50,688 |
| 2025-10-01 | 71000.00 | 71300.00 | 69700.00 | 69800.00 | -1.41% | 34,568 |
| 2025-09-30 | 70400.00 | 71400.00 | 70200.00 | 70800.00 | +0.28% | 30,031 |
| 2025-09-29 | 71000.00 | 72100.00 | 70500.00 | 70600.00 | +0.43% | 24,016 |
| 2025-09-26 | 70500.00 | 71200.00 | 70000.00 | 70300.00 | -1.26% | 36,193 |
| 2025-09-25 | 70600.00 | 71700.00 | 70200.00 | 71200.00 | +0.85% | 24,781 |
| 2025-09-24 | 71600.00 | 71600.00 | 70000.00 | 70600.00 | -1.12% | 34,716 |
| 2025-09-23 | 71200.00 | 71900.00 | 70200.00 | 71400.00 | -0.56% | 72,592 |
| 2025-09-22 | 73000.00 | 73100.00 | 71500.00 | 71800.00 | -0.83% | 53,280 |
| 2025-09-18 | 71500.00 | 73000.00 | 71500.00 | 72400.00 | +1.26% | 74,018 |
| 2025-09-17 | 70100.00 | 71900.00 | 70000.00 | 71500.00 | +1.71% | 62,058 |
| 2025-09-16 | 70600.00 | 71400.00 | 70200.00 | 70300.00 | +0.43% | 59,409 |
| 2025-09-15 | 68100.00 | 70400.00 | 68100.00 | 70000.00 | +2.49% | 89,343 |
| 2025-09-12 | 68200.00 | 68700.00 | 67900.00 | 68300.00 | +0.44% | 27,844 |
| 2025-09-11 | 68100.00 | 68500.00 | 67600.00 | 68000.00 | -0.15% | 49,827 |
| 2025-09-10 | 67800.00 | 68700.00 | 67600.00 | 68100.00 | +0.44% | 33,279 |
| 2025-09-09 | 67800.00 | 68300.00 | 67000.00 | 67800.00 | +1.04% | 51,718 |
| 2025-09-08 | 67300.00 | 67500.00 | 66400.00 | 67100.00 | +0.30% | 43,520 |
| 2025-09-05 | 66300.00 | 67300.00 | 66100.00 | 66900.00 | +0.45% | 46,917 |
| 2025-09-04 | 64700.00 | 66600.00 | 64700.00 | 66600.00 | +2.30% | 33,585 |
| 2025-09-03 | 64500.00 | 65300.00 | 64300.00 | 65100.00 | +0.62% | 44,199 |
| 2025-09-02 | 66300.00 | 66700.00 | 64500.00 | 64700.00 | -2.41% | 100,996 |
| 2025-09-01 | 66500.00 | 67000.00 | 65800.00 | 66300.00 | +0.30% | 44,314 |
| 2025-08-29 | 67200.00 | 67200.00 | 65700.00 | 66100.00 | -0.90% | 32,409 |
| 2025-08-28 | 66000.00 | 67100.00 | 65700.00 | 66700.00 | +1.06% | 37,815 |
| 2025-08-27 | 66500.00 | 66500.00 | 65500.00 | 66000.00 | -0.75% | 33,822 |
| 2025-08-26 | 66400.00 | 67100.00 | 66200.00 | 66500.00 | +0.15% | 42,748 |
| 2025-08-25 | 66100.00 | 66700.00 | 66100.00 | 66400.00 | +0.76% | 22,350 |
| 2025-08-22 | 66000.00 | 66500.00 | 65600.00 | 65900.00 | -0.45% | 32,301 |
| 2025-08-21 | 66100.00 | 66700.00 | 65900.00 | 66200.00 | +0.00% | 30,585 |
| 2025-08-20 | 66500.00 | 66600.00 | 65200.00 | 66200.00 | +0.46% | 62,255 |
| 2025-08-19 | 66100.00 | 66500.00 | 65600.00 | 65900.00 | -0.60% | 34,681 |
| 2025-08-18 | 67200.00 | 67400.00 | 66200.00 | 66300.00 | -0.90% | 35,779 |
| 2025-08-14 | 67300.00 | 67400.00 | 66500.00 | 66900.00 | +0.30% | 74,461 |
| 2025-08-13 | 67700.00 | 67700.00 | 66400.00 | 66700.00 | -0.60% | 42,841 |
| 2025-08-12 | 67700.00 | 68200.00 | 66700.00 | 67100.00 | -1.03% | 90,447 |
| 2025-08-11 | 70800.00 | 70800.00 | 67400.00 | 67800.00 | -3.69% | 143,392 |
| 2025-08-08 | 72200.00 | 72800.00 | 69100.00 | 70400.00 | -3.69% | 168,927 |
| 2025-08-07 | 72400.00 | 73500.00 | 71800.00 | 73100.00 | +0.83% | 41,079 |
| 2025-08-06 | 71000.00 | 72700.00 | 71000.00 | 72500.00 | +1.68% | 49,114 |
| 2025-08-05 | 71300.00 | 72300.00 | 70700.00 | 71300.00 | -0.14% | 41,104 |
| 2025-08-04 | 70100.00 | 72100.00 | 69600.00 | 71400.00 | +1.28% | 29,872 |
| 2025-08-01 | 71100.00 | 71700.00 | 70000.00 | 70500.00 | -1.81% | 46,286 |
| 2025-07-31 | 71300.00 | 72400.00 | 71300.00 | 71800.00 | +0.00% | 41,272 |
| 2025-07-30 | 70700.00 | 72000.00 | 70700.00 | 71800.00 | +0.56% | 33,853 |
| 2025-07-29 | 70500.00 | 71400.00 | 69900.00 | 71400.00 | +0.71% | 75,187 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+24.74%). Worst month: Jul (-21.97%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Lotte Shopping's (023530.KS) latest close?
99700.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 023530.KS's 52-week high and low?
211000.00 high and 62700.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Lotte Shopping's strongest and weakest month historically?
Historically, 023530.KS's strongest calendar month has been Feb (average +24.74%) and its weakest Jul (average -21.97%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.