Lotte Tour Development Co., Ltd. (KRX:032350)
South Korea
· Delayed Price · Currency is KRW 21,350
+50 (0.23%)
At close: Dec 5, 2025
Lotte Tour Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 18,420.00 | 18,600.00 | 17,110.00 | 17,640.00 | 17,640.00 | -0.84% | 2,294,105 |
| Oct 1, 2025 | 17,140.00 | 17,880.00 | 16,600.00 | 17,790.00 | 17,790.00 | 4.89% | 1,489,936 |
| Sep 30, 2025 | 17,530.00 | 17,560.00 | 16,840.00 | 16,960.00 | 16,960.00 | -2.92% | 971,775 |
| Sep 29, 2025 | 18,220.00 | 18,510.00 | 17,250.00 | 17,470.00 | 17,470.00 | -2.94% | 1,361,063 |
| Sep 26, 2025 | 18,500.00 | 18,550.00 | 17,970.00 | 18,000.00 | 18,000.00 | -2.70% | 709,572 |
| Sep 25, 2025 | 19,140.00 | 19,180.00 | 18,360.00 | 18,500.00 | 18,500.00 | -3.34% | 970,183 |
| Sep 24, 2025 | 20,250.00 | 20,250.00 | 18,970.00 | 19,140.00 | 19,140.00 | -5.25% | 1,402,850 |
| Sep 23, 2025 | 19,760.00 | 20,450.00 | 19,620.00 | 20,200.00 | 20,200.00 | 2.07% | 1,171,462 |
| Sep 22, 2025 | 20,000.00 | 20,100.00 | 19,500.00 | 19,790.00 | 19,790.00 | 0.46% | 976,854 |