KRX · 023530 · stock
Lotte Shopping Co., Ltd. (023530) stock price history
Every KRX trading session of Lotte Shopping Co., Ltd. from Feb 9, 2006 to Nov 12, 2026: 5,091 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
023530 adjusted close, 2006 to 2026
- ₩367,529
- All time high, 2011
- ₩209,430
- 52 week high, ₩65,648 low
- 5,091
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
023530 key facts
- Lotte Shopping Co., Ltd. (023530) closed at ₩78,000 on Nov 12, 2026 on KRX.
- 023530's all time high close is ₩367,529, set on Jun 13, 2011; its all time low close is ₩45,211 on Mar 23, 2020.
- 023530's 52 week range is ₩65,648 to ₩209,430.
- 023530 returned +12.2% over the year to Nov 12, 2026 and -5.1% over five years.
- Over ten years 023530 returned -52%, -7.1% a year compounded.
- 023530's deepest drawdown was -87.7% from Jun 13, 2011 to Mar 23, 2020.
- DataCedar holds 5,091 daily sessions of 023530 history from Feb 9, 2006 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
023530 price chart, 2006 to 2026
023530 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.2% |
| 3 months | -19.8% |
| 6 months | -48.2% |
| Year to date | +11.1% |
| 1 year | +12.2% |
| 3 years | +17.5% |
| 5 years | -5.1% |
| 10 years | -52.4% |
| Since Feb 9, 2006 | -71.8% |
| Compound annual growth, 20.8 years | -5.9% |
023530 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩367,529 on Jun 13, 2011
- All time low close
- ₩45,211 on Mar 23, 2020
- 52 week high
- ₩209,430 on Jun 17, 2026
- 52 week low
- ₩65,648 on Jan 9, 2026
- Deepest drawdown
- -87.7% from Jun 13, 2011 to Mar 23, 2020, not yet recovered
- Best single session
- +14.9% on Feb 10, 2026
- Worst single session
- -15.0% on Oct 24, 2008
- Volatility, 1 year annualised
- 64.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2009, +65%
- Worst calendar year
- 2008, -49%
023530 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 9, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩70,199 | ₩209,430 | ₩65,648 | ₩78,000 | +11.1% | 32.9M | 208 |
| 2025 | ₩48,514 | ₩79,955 | ₩46,451 | ₩70,199 | +44.7% | 17.4M | 241 |
| 2024 | ₩67,256 | ₩82,590 | ₩47,169 | ₩48,514 | -27.9% | 16.9M | 244 |
| 2023 | ₩77,605 | ₩87,177 | ₩55,554 | ₩67,256 | -13.5% | 14.4M | 245 |
| 2022 | ₩71,166 | ₩91,017 | ₩62,682 | ₩77,776 | +8.3% | 17.8M | 244 |
| 2021 | ₩82,599 | ₩107,738 | ₩65,999 | ₩71,825 | -12.2% | 30.7M | 248 |
| 2020 | ₩105,078 | ₩111,670 | ₩44,823 | ₩81,801 | -22.2% | 37.2M | 247 |
| 2019 | ₩159,449 | ₩159,826 | ₩89,714 | ₩105,078 | -33.9% | 18.5M | 246 |
| 2018 | ₩146,463 | ₩196,511 | ₩131,007 | ₩159,072 | +8.6% | 24.2M | 244 |
| 2017 | ₩157,677 | ₩230,782 | ₩134,742 | ₩146,463 | -7.7% | 31.6M | 240 |
| 2016 | ₩163,373 | ₩200,309 | ₩135,670 | ₩158,752 | -3.9% | 14.1M | 246 |
| 2015 | ₩190,536 | ₩211,315 | ₩143,342 | ₩165,148 | -14.1% | 19.9M | 249 |
| 2014 | ₩284,975 | ₩291,969 | ₩189,479 | ₩192,297 | -31.9% | 10.4M | 240 |
| 2013 | ₩262,658 | ₩292,617 | ₩232,352 | ₩282,528 | +7.6% | 11.3M | 245 |
| 2012 | ₩235,587 | ₩270,630 | ₩189,788 | ₩262,658 | +11.5% | 14.8M | 248 |
| 2011 | ₩327,115 | ₩373,056 | ₩210,362 | ₩235,587 | -27.9% | 21.9M | 246 |
| 2010 | ₩241,710 | ₩361,532 | ₩199,703 | ₩326,769 | +37.1% | 16.2M | 249 |
| 2009 | ₩143,062 | ₩260,050 | ₩102,579 | ₩238,267 | +65.4% | 18M | 250 |
| 2008 | ₩281,567 | ₩281,567 | ₩78,402 | ₩144,091 | -48.8% | 17.3M | 252 |
| 2007 | ₩261,678 | ₩306,877 | ₩210,702 | ₩281,567 | +7.3% | 15.1M | 241 |
| 2006 | ₩284,523 | ₩288,248 | ₩203,230 | ₩262,357 | n/a | 12.1M | 218 |
023530 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩78,000 | -4.8% |
| October 2026 | ₩81,900 | -19.2% |
| September 2026 | ₩101,400 | -4.7% |
| August 2026 | ₩106,400 | -9.3% |
| July 2026 | ₩117,300 | -30.9% |
| June 2026 | ₩169,700 | +15.8% |
| May 2026 | ₩146,601 | +9.2% |
| April 2026 | ₩134,293 | +25.0% |
| March 2026 | ₩107,395 | +3.0% |
| February 2026 | ₩104,282 | +28.2% |
| January 2026 | ₩81,334 | +15.9% |
| December 2025 | ₩70,199 | +1.4% |
About the 023530 data
Daily bars. 5,091 sessions from Feb 9, 2006 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 9, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A023530/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
023530 share price history
