Lotte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 21,800.00 | 22,900.00 | 21,800.00 | 22,800.00 | 22,800.00 | 105,525 |
| 2026-10-16 | 22,300.00 | 22,750.00 | 21,950.00 | 22,100.00 | 22,100.00 | 99,540 |
| 2026-10-15 | 22,250.00 | 22,350.00 | 21,850.00 | 22,100.00 | 22,100.00 | 110,732 |
| 2026-10-14 | 22,950.00 | 23,200.00 | 22,350.00 | 22,500.00 | 22,500.00 | 98,566 |
| 2026-10-13 | 22,700.00 | 22,900.00 | 22,000.00 | 22,800.00 | 22,800.00 | 121,072 |
| 2026-10-12 | 22,950.00 | 23,400.00 | 22,800.00 | 22,900.00 | 22,900.00 | 66,804 |
| 2026-10-08 | 23,150.00 | 23,250.00 | 22,900.00 | 22,900.00 | 22,900.00 | 110,450 |
| 2026-10-07 | 23,250.00 | 23,400.00 | 23,100.00 | 23,300.00 | 23,300.00 | 39,311 |
| 2026-10-06 | 23,850.00 | 23,850.00 | 23,150.00 | 23,350.00 | 23,350.00 | 130,484 |
| 2026-10-02 | 23,750.00 | 23,900.00 | 23,550.00 | 23,800.00 | 23,800.00 | 43,041 |
| 2026-10-01 | 23,950.00 | 24,100.00 | 23,550.00 | 23,700.00 | 23,700.00 | 68,247 |
| 2026-09-30 | 24,100.00 | 24,200.00 | 23,900.00 | 24,050.00 | 24,050.00 | 76,535 |
| 2026-09-29 | 24,600.00 | 24,700.00 | 23,750.00 | 24,050.00 | 24,050.00 | 101,656 |
| 2026-09-28 | 24,400.00 | 24,650.00 | 24,300.00 | 24,550.00 | 24,550.00 | 83,864 |
| 2026-09-23 | 24,500.00 | 24,700.00 | 24,250.00 | 24,400.00 | 24,400.00 | 81,386 |
| 2026-09-22 | 24,500.00 | 24,700.00 | 24,200.00 | 24,500.00 | 24,500.00 | 81,339 |
| 2026-09-21 | 24,450.00 | 24,600.00 | 24,250.00 | 24,400.00 | 24,400.00 | 58,484 |
| 2026-09-18 | 25,050.00 | 25,100.00 | 24,300.00 | 24,600.00 | 24,600.00 | 593,301 |
| 2026-09-17 | 25,150.00 | 25,200.00 | 24,700.00 | 24,900.00 | 24,900.00 | 109,464 |
| 2026-09-16 | 24,950.00 | 25,300.00 | 24,750.00 | 25,100.00 | 25,100.00 | 148,405 |
| 2026-09-15 | 25,150.00 | 25,400.00 | 24,750.00 | 24,950.00 | 24,950.00 | 102,172 |
| 2026-09-14 | 24,800.00 | 25,600.00 | 24,750.00 | 25,350.00 | 25,350.00 | 154,526 |
| 2026-09-11 | 24,750.00 | 25,250.00 | 24,650.00 | 25,050.00 | 25,050.00 | 83,176 |
| 2026-09-10 | 24,600.00 | 25,250.00 | 24,450.00 | 25,100.00 | 25,100.00 | 204,859 |
| 2026-09-09 | 24,200.00 | 25,200.00 | 24,050.00 | 24,850.00 | 24,850.00 | 128,974 |
| 2026-09-08 | 24,900.00 | 25,050.00 | 24,250.00 | 24,300.00 | 24,300.00 | 113,627 |
| 2026-09-07 | 24,950.00 | 25,000.00 | 24,500.00 | 24,850.00 | 24,850.00 | 82,439 |
| 2026-09-04 | 24,900.00 | 25,050.00 | 24,500.00 | 24,750.00 | 24,750.00 | 96,135 |
| 2026-09-03 | 24,200.00 | 25,325.00 | 23,900.00 | 24,850.00 | 24,850.00 | 194,512 |
| 2026-09-02 | 23,950.00 | 24,200.00 | 23,850.00 | 23,950.00 | 23,950.00 | 96,026 |
| 2026-09-01 | 23,750.00 | 24,500.00 | 23,750.00 | 24,250.00 | 24,250.00 | 115,925 |
| 2026-08-31 | 24,000.00 | 24,100.00 | 23,650.00 | 23,900.00 | 23,900.00 | 80,488 |
| 2026-08-28 | 23,850.00 | 24,200.00 | 23,650.00 | 24,150.00 | 24,150.00 | 79,410 |
| 2026-08-27 | 24,200.00 | 24,450.00 | 23,550.00 | 23,800.00 | 23,800.00 | 103,339 |
| 2026-08-26 | 23,300.00 | 24,200.00 | 23,250.00 | 24,100.00 | 24,100.00 | 113,893 |
| 2026-08-25 | 22,900.00 | 23,300.00 | 22,750.00 | 23,300.00 | 23,300.00 | 78,658 |
| 2026-08-24 | 22,750.00 | 23,200.00 | 22,500.00 | 23,100.00 | 23,100.00 | 95,344 |
| 2026-08-21 | 22,600.00 | 22,800.00 | 22,250.00 | 22,800.00 | 22,800.00 | 105,972 |
| 2026-08-20 | 22,800.00 | 23,500.00 | 22,650.00 | 22,750.00 | 22,750.00 | 143,175 |
| 2026-08-19 | 23,000.00 | 23,000.00 | 22,400.00 | 22,650.00 | 22,650.00 | 124,193 |
| 2026-08-18 | 24,150.00 | 24,350.00 | 23,050.00 | 23,400.00 | 23,400.00 | 189,674 |
| 2026-08-14 | 23,550.00 | 24,300.00 | 23,500.00 | 24,300.00 | 24,300.00 | 167,388 |
| 2026-08-13 | 23,650.00 | 23,950.00 | 23,400.00 | 23,500.00 | 23,500.00 | 175,019 |
| 2026-08-12 | 23,700.00 | 24,050.00 | 23,450.00 | 23,600.00 | 23,600.00 | 140,039 |
| 2026-08-11 | 23,900.00 | 24,150.00 | 23,500.00 | 23,650.00 | 23,650.00 | 117,252 |
| 2026-08-10 | 23,750.00 | 24,050.00 | 23,250.00 | 24,050.00 | 24,050.00 | 107,086 |
| 2026-08-07 | 23,350.00 | 23,800.00 | 23,050.00 | 23,700.00 | 23,700.00 | 130,902 |
| 2026-08-06 | 22,600.00 | 23,550.00 | 22,600.00 | 23,450.00 | 23,450.00 | 148,692 |
| 2026-08-05 | 22,800.00 | 23,350.00 | 22,650.00 | 22,850.00 | 22,850.00 | 168,659 |
| 2026-08-04 | 22,300.00 | 22,950.00 | 22,250.00 | 22,650.00 | 22,650.00 | 119,146 |
| 2026-08-03 | 22,150.00 | 22,750.00 | 22,050.00 | 22,400.00 | 22,400.00 | 103,820 |
| 2026-07-31 | 22,450.00 | 22,800.00 | 22,250.00 | 22,600.00 | 22,600.00 | 120,177 |
| 2026-07-30 | 21,150.00 | 22,900.00 | 21,150.00 | 22,050.00 | 22,050.00 | 225,430 |
| 2026-07-29 | 22,750.00 | 23,150.00 | 21,250.00 | 21,650.00 | 21,650.00 | 226,709 |
| 2026-07-28 | 23,050.00 | 23,450.00 | 22,400.00 | 22,650.00 | 22,650.00 | 113,301 |
| 2026-07-27 | 23,800.00 | 24,000.00 | 23,300.00 | 23,450.00 | 23,450.00 | 71,991 |
| 2026-07-24 | 23,000.00 | 23,900.00 | 23,000.00 | 23,450.00 | 23,450.00 | 124,286 |
| 2026-07-23 | 22,400.00 | 23,500.00 | 22,250.00 | 23,350.00 | 23,350.00 | 152,090 |
| 2026-07-22 | 22,600.00 | 23,000.00 | 22,300.00 | 22,300.00 | 22,300.00 | 129,024 |
| 2026-07-21 | 22,100.00 | 22,500.00 | 21,750.00 | 22,200.00 | 22,200.00 | 148,829 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,250.0000 KRW |
| 2025-03-28 | 1,200.0000 KRW |
| 2023-12-27 | 1,500.0000 KRW |
| 2022-12-28 | 1,500.0000 KRW |
| 2021-12-29 | 1,500.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2020-06-29 | 300.0000 KRW |
| 2019-12-27 | 800.0000 KRW |
| 2019-06-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.