Lotte Shopping Co., Ltd 023530
KRX · Südkorea · Einzelhandel
KRW 101.300,00-100,00 (-0,10 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 101.300,00 | -0,10 % | KRW 101.300,00 | KRW 102.100,00 | KRW 99.200,00 | 75,18K |
| 2026-09-30 | KRW 101.400,00 | -0,59 % | KRW 103.400,00 | KRW 103.400,00 | KRW 99.300,00 | 115,10K |
| 2026-09-29 | KRW 102.000,00 | -0,58 % | KRW 102.300,00 | KRW 102.500,00 | KRW 100.400,00 | 61,13K |
| 2026-09-28 | KRW 102.600,00 | -1,25 % | KRW 104.000,00 | KRW 104.500,00 | KRW 101.700,00 | 86,62K |
| 2026-09-23 | KRW 103.900,00 | -6,14 % | KRW 109.500,00 | KRW 110.600,00 | KRW 103.400,00 | 103,67K |
| 2026-09-22 | KRW 110.700,00 | +1,10 % | KRW 110.200,00 | KRW 111.300,00 | KRW 106.200,00 | 128,51K |
| 2026-09-21 | KRW 109.500,00 | -3,44 % | KRW 113.300,00 | KRW 113.300,00 | KRW 108.700,00 | 149,85K |
| 2026-09-18 | KRW 113.400,00 | -1,90 % | KRW 116.600,00 | KRW 118.700,00 | KRW 112.400,00 | 159,79K |
| 2026-09-17 | KRW 115.600,00 | -2,53 % | KRW 118.700,00 | KRW 122.200,00 | KRW 114.800,00 | 153,71K |
| 2026-09-16 | KRW 118.600,00 | +2,86 % | KRW 115.500,00 | KRW 122.300,00 | KRW 114.700,00 | 220,90K |
| 2026-09-15 | KRW 115.300,00 | -3,43 % | KRW 117.800,00 | KRW 121.600,00 | KRW 114.000,00 | 171,43K |
| 2026-09-14 | KRW 119.400,00 | +6,61 % | KRW 110.900,00 | KRW 121.000,00 | KRW 110.200,00 | 208,99K |
| 2026-09-11 | KRW 112.000,00 | +0,27 % | KRW 107.500,00 | KRW 115.000,00 | KRW 107.500,00 | 148,35K |
| 2026-09-10 | KRW 111.700,00 | +0,72 % | KRW 110.900,00 | KRW 113.100,00 | KRW 107.400,00 | 146,57K |
| 2026-09-09 | KRW 110.900,00 | -5,86 % | KRW 118.100,00 | KRW 120.500,00 | KRW 110.400,00 | 252,91K |
| 2026-09-08 | KRW 117.800,00 | +4,90 % | KRW 113.900,00 | KRW 121.900,00 | KRW 113.500,00 | 277,10K |
| 2026-09-07 | KRW 112.300,00 | +4,47 % | KRW 107.500,00 | KRW 112.600,00 | KRW 106.200,00 | 162,91K |
| 2026-09-04 | KRW 107.500,00 | +2,09 % | KRW 104.700,00 | KRW 109.000,00 | KRW 103.400,00 | 129,11K |
| 2026-09-03 | KRW 105.300,00 | 0,00 % | KRW 105.700,00 | KRW 108.000,00 | KRW 102.100,00 | 153,29K |
| 2026-09-02 | KRW 105.300,00 | -7,06 % | KRW 112.000,00 | KRW 112.000,00 | KRW 104.100,00 | 217,53K |
| 2026-09-01 | KRW 113.300,00 | +6,48 % | KRW 106.400,00 | KRW 114.300,00 | KRW 104.500,00 | 217,41K |
| 2026-08-31 | KRW 106.400,00 | +4,21 % | KRW 102.300,00 | KRW 107.500,00 | KRW 101.600,00 | 148,88K |
| 2026-08-28 | KRW 102.100,00 | -1,92 % | KRW 102.600,00 | KRW 103.600,00 | KRW 100.400,00 | 109,76K |
| 2026-08-27 | KRW 104.100,00 | -0,95 % | KRW 105.200,00 | KRW 105.400,00 | KRW 100.500,00 | 100,32K |
| 2026-08-26 | KRW 105.100,00 | +6,27 % | KRW 98.900,00 | KRW 106.000,00 | KRW 98.600,00 | 272,85K |
| 2026-08-25 | KRW 98.900,00 | +2,81 % | KRW 96.600,00 | KRW 98.900,00 | KRW 94.800,00 | 120,49K |
| 2026-08-24 | KRW 96.200,00 | -0,52 % | KRW 96.100,00 | KRW 97.900,00 | KRW 94.400,00 | 78,12K |
| 2026-08-21 | KRW 96.700,00 | -0,51 % | KRW 96.000,00 | KRW 97.000,00 | KRW 93.900,00 | 93,36K |
| 2026-08-20 | KRW 97.200,00 | +0,10 % | KRW 98.000,00 | KRW 99.200,00 | KRW 96.800,00 | 99,07K |
| 2026-08-19 | KRW 97.100,00 | -5,73 % | KRW 99.800,00 | KRW 99.900,00 | KRW 96.400,00 | 130,95K |
| 2026-08-18 | KRW 103.000,00 | +0,10 % | KRW 104.000,00 | KRW 105.400,00 | KRW 101.100,00 | 195,44K |
| 2026-08-14 | KRW 102.900,00 | +3,42 % | KRW 99.800,00 | KRW 103.100,00 | KRW 99.500,00 | 158,16K |
| 2026-08-13 | KRW 99.500,00 | +2,26 % | KRW 97.800,00 | KRW 102.200,00 | KRW 96.900,00 | 261,83K |
| 2026-08-12 | KRW 97.300,00 | -1,52 % | KRW 99.500,00 | KRW 100.300,00 | KRW 96.200,00 | 207,35K |
| 2026-08-11 | KRW 98.800,00 | -7,14 % | KRW 105.900,00 | KRW 106.400,00 | KRW 98.400,00 | 245,15K |
| 2026-08-10 | KRW 106.400,00 | +6,72 % | KRW 100.000,00 | KRW 106.900,00 | KRW 99.500,00 | 227,98K |
| 2026-08-07 | KRW 99.700,00 | -12,93 % | KRW 110.900,00 | KRW 111.300,00 | KRW 95.100,00 | 579,91K |
| 2026-08-06 | KRW 114.500,00 | +0,17 % | KRW 113.800,00 | KRW 114.500,00 | KRW 108.500,00 | 171,62K |
| 2026-08-05 | KRW 114.300,00 | -0,35 % | KRW 116.200,00 | KRW 118.500,00 | KRW 111.700,00 | 206,13K |
| 2026-08-04 | KRW 114.700,00 | -1,38 % | KRW 116.200,00 | KRW 117.000,00 | KRW 110.300,00 | 167,51K |
| 2026-08-03 | KRW 116.300,00 | -0,85 % | KRW 114.000,00 | KRW 117.300,00 | KRW 111.100,00 | 98,16K |
| 2026-07-31 | KRW 117.300,00 | +4,17 % | KRW 116.000,00 | KRW 118.500,00 | KRW 112.700,00 | 140,61K |
| 2026-07-30 | KRW 112.600,00 | -3,92 % | KRW 119.500,00 | KRW 119.500,00 | KRW 109.500,00 | 136,79K |
| 2026-07-29 | KRW 117.200,00 | -4,48 % | KRW 123.000,00 | KRW 126.600,00 | KRW 113.400,00 | 107,21K |
| 2026-07-28 | KRW 122.700,00 | -5,03 % | KRW 124.800,00 | KRW 128.500,00 | KRW 120.400,00 | 51,23K |
| 2026-07-27 | KRW 129.200,00 | +2,62 % | KRW 127.100,00 | KRW 129.800,00 | KRW 123.100,00 | 66,32K |
| 2026-07-24 | KRW 125.900,00 | -1,79 % | KRW 126.000,00 | KRW 131.000,00 | KRW 123.000,00 | 132,96K |
| 2026-07-23 | KRW 128.200,00 | -4,61 % | KRW 129.500,00 | KRW 130.600,00 | KRW 118.100,00 | 425,85K |
| 2026-07-22 | KRW 134.400,00 | +3,07 % | KRW 131.900,00 | KRW 137.600,00 | KRW 131.600,00 | 94,77K |
| 2026-07-21 | KRW 130.400,00 | +3,08 % | KRW 126.000,00 | KRW 132.600,00 | KRW 125.300,00 | 88,51K |
| 2026-07-20 | KRW 126.500,00 | -10,16 % | KRW 136.000,00 | KRW 137.700,00 | KRW 124.600,00 | 183,65K |
| 2026-07-16 | KRW 140.800,00 | -4,61 % | KRW 146.500,00 | KRW 147.500,00 | KRW 137.300,00 | 165,55K |
| 2026-07-15 | KRW 147.600,00 | +1,10 % | KRW 151.200,00 | KRW 154.400,00 | KRW 145.100,00 | 140,38K |
| 2026-07-14 | KRW 146.000,00 | -5,38 % | KRW 156.300,00 | KRW 156.300,00 | KRW 140.100,00 | 217,10K |
| 2026-07-13 | KRW 154.300,00 | -0,64 % | KRW 155.500,00 | KRW 158.000,00 | KRW 151.000,00 | 90,93K |
| 2026-07-10 | KRW 155.300,00 | -1,96 % | KRW 161.500,00 | KRW 164.900,00 | KRW 154.000,00 | 122,34K |
| 2026-07-09 | KRW 158.400,00 | -0,75 % | KRW 162.600,00 | KRW 165.000,00 | KRW 151.500,00 | 183,42K |
| 2026-07-08 | KRW 159.600,00 | -8,59 % | KRW 174.600,00 | KRW 175.300,00 | KRW 151.900,00 | 194,79K |
| 2026-07-07 | KRW 174.600,00 | +0,98 % | KRW 172.900,00 | KRW 183.000,00 | KRW 170.300,00 | 129,64K |
| 2026-07-06 | KRW 172.900,00 | +3,35 % | KRW 170.000,00 | KRW 179.100,00 | KRW 166.400,00 | 89,65K |
| 2026-07-03 | KRW 167.300,00 | -0,71 % | KRW 170.000,00 | KRW 171.700,00 | KRW 162.000,00 | 117,74K |
| 2026-07-02 | KRW 168.500,00 | -8,92 % | KRW 185.500,00 | KRW 185.500,00 | KRW 163.000,00 | 222,24K |
| 2026-07-01 | KRW 185.000,00 | +9,02 % | KRW 172.000,00 | KRW 185.000,00 | KRW 169.700,00 | 127,94K |
| 2026-06-30 | KRW 169.700,00 | -0,82 % | KRW 176.500,00 | KRW 182.000,00 | KRW 168.900,00 | 106,74K |
| 2026-06-29 | KRW 171.100,00 | -2,06 % | KRW 175.100,00 | KRW 178.500,00 | KRW 162.900,00 | 185,19K |
| 2026-06-26 | KRW 174.700,00 | +2,40 % | KRW 172.300,00 | KRW 180.900,00 | KRW 166.200,00 | 187,01K |
| 2026-06-25 | KRW 170.600,00 | -2,12 % | KRW 179.600,00 | KRW 185.900,00 | KRW 169.000,00 | 120,41K |
| 2026-06-24 | KRW 174.300,00 | -0,40 % | KRW 175.500,00 | KRW 177.900,00 | KRW 166.500,00 | 169,98K |
| 2026-06-23 | KRW 175.000,00 | -1,24 % | KRW 176.800,00 | KRW 186.000,00 | KRW 170.100,00 | 116,85K |
| 2026-06-22 | KRW 177.200,00 | -1,50 % | KRW 176.800,00 | KRW 189.800,00 | KRW 176.100,00 | 106,23K |
| 2026-06-19 | KRW 179.900,00 | -4,66 % | KRW 189.200,00 | KRW 190.000,00 | KRW 176.700,00 | 160,16K |
| 2026-06-18 | KRW 188.700,00 | -7,27 % | KRW 203.500,00 | KRW 211.000,00 | KRW 188.100,00 | 138,47K |
| 2026-06-17 | KRW 203.500,00 | +2,78 % | KRW 199.300,00 | KRW 211.000,00 | KRW 197.500,00 | 210,87K |
| 2026-06-16 | KRW 198.000,00 | +6,28 % | KRW 184.300,00 | KRW 198.200,00 | KRW 181.000,00 | 281,66K |
| 2026-06-15 | KRW 186.300,00 | -4,75 % | KRW 192.600,00 | KRW 199.200,00 | KRW 179.000,00 | 339,06K |
| 2026-06-12 | KRW 195.600,00 | -3,17 % | KRW 201.500,00 | KRW 206.000,00 | KRW 185.600,00 | 317,46K |
| 2026-06-11 | KRW 202.000,00 | +3,32 % | KRW 197.400,00 | KRW 202.000,00 | KRW 188.300,00 | 341,67K |
| 2026-06-10 | KRW 195.500,00 | +7,48 % | KRW 180.000,00 | KRW 198.500,00 | KRW 178.800,00 | 41 |
| 2026-06-09 | KRW 181.900,00 | +8,53 % | KRW 168.200,00 | KRW 189.000,00 | KRW 168.000,00 | 278,39K |
| 2026-06-08 | KRW 167.600,00 | -3,12 % | KRW 164.700,00 | KRW 168.900,00 | KRW 156.900,00 | 139,95K |
| 2026-06-05 | KRW 173.000,00 | +0,58 % | KRW 168.700,00 | KRW 180.200,00 | KRW 167.100,00 | 264,37K |
| 2026-06-04 | KRW 172.000,00 | +11,62 % | KRW 155.600,00 | KRW 174.100,00 | KRW 155.600,00 | 346,51K |
| 2026-06-02 | KRW 154.100,00 | +4,47 % | KRW 143.900,00 | KRW 158.100,00 | KRW 142.400,00 | 173,92K |
| 2026-06-01 | KRW 147.500,00 | -0,14 % | KRW 142.600,00 | KRW 151.800,00 | KRW 140.400,00 | 137,71K |
| 2026-05-29 | KRW 147.700,00 | -2,38 % | KRW 154.300,00 | KRW 155.700,00 | KRW 142.900,00 | 170,18K |
| 2026-05-28 | KRW 151.300,00 | -0,59 % | KRW 154.500,00 | KRW 158.700,00 | KRW 146.000,00 | 119,15K |
| 2026-05-27 | KRW 152.200,00 | -3,97 % | KRW 154.200,00 | KRW 156.900,00 | KRW 148.200,00 | 131,26K |
| 2026-05-26 | KRW 158.500,00 | -3,00 % | KRW 165.000,00 | KRW 169.600,00 | KRW 153.000,00 | 111,60K |
| 2026-05-22 | KRW 163.400,00 | +0,18 % | KRW 165.000,00 | KRW 165.300,00 | KRW 154.500,00 | 131,31K |
| 2026-05-21 | KRW 163.100,00 | +6,53 % | KRW 160.100,00 | KRW 163.900,00 | KRW 155.000,00 | 120,26K |