Lotte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 24,400.00 | 24,550.00 | 24,350.00 | 24,500.00 | 22,283.87 | 63,179 |
| 2024-07-23 | 24,600.00 | 24,650.00 | 24,400.00 | 24,400.00 | 22,192.91 | 91,417 |
| 2024-07-22 | 24,750.00 | 24,800.00 | 24,500.00 | 24,550.00 | 22,329.34 | 109,644 |
| 2024-07-19 | 24,800.00 | 24,850.00 | 24,650.00 | 24,750.00 | 22,511.25 | 95,368 |
| 2024-07-18 | 24,900.00 | 24,950.00 | 24,650.00 | 24,950.00 | 22,693.16 | 134,948 |
| 2024-07-17 | 24,750.00 | 24,950.00 | 24,700.00 | 24,900.00 | 22,647.68 | 98,516 |
| 2024-07-16 | 24,950.00 | 24,950.00 | 24,650.00 | 24,700.00 | 22,465.78 | 132,363 |
| 2024-07-15 | 25,200.00 | 25,250.00 | 24,800.00 | 24,900.00 | 22,647.68 | 138,095 |
| 2024-07-12 | 24,750.00 | 25,150.00 | 24,700.00 | 25,150.00 | 22,875.07 | 208,120 |
| 2024-07-11 | 24,850.00 | 24,900.00 | 24,600.00 | 24,750.00 | 22,511.25 | 227,776 |
| 2024-07-10 | 24,900.00 | 25,000.00 | 24,650.00 | 24,750.00 | 22,511.25 | 140,024 |
| 2024-07-09 | 25,200.00 | 25,250.00 | 24,900.00 | 25,000.00 | 22,738.64 | 136,212 |
| 2024-07-08 | 25,100.00 | 25,150.00 | 24,850.00 | 25,050.00 | 22,784.12 | 95,897 |
| 2024-07-05 | 25,400.00 | 25,500.00 | 25,150.00 | 25,150.00 | 22,875.07 | 255,434 |
| 2024-07-04 | 25,000.00 | 25,400.00 | 24,850.00 | 25,250.00 | 22,966.03 | 179,411 |
| 2024-07-03 | 24,950.00 | 25,000.00 | 24,750.00 | 24,850.00 | 22,602.21 | 78,102 |
| 2024-07-02 | 24,850.00 | 25,050.00 | 24,600.00 | 24,850.00 | 22,602.21 | 122,742 |
| 2024-07-01 | 25,100.00 | 25,150.00 | 24,800.00 | 25,050.00 | 22,784.12 | 63,677 |
| 2024-06-28 | 24,400.00 | 25,250.00 | 24,400.00 | 25,200.00 | 22,920.55 | 224,806 |
| 2024-06-27 | 24,550.00 | 24,600.00 | 24,300.00 | 24,400.00 | 22,192.91 | 223,757 |
| 2024-06-26 | 24,850.00 | 24,850.00 | 24,500.00 | 24,650.00 | 22,420.30 | 136,179 |
| 2024-06-25 | 25,150.00 | 25,150.00 | 24,750.00 | 24,800.00 | 22,556.73 | 164,051 |
| 2024-06-24 | 25,100.00 | 25,200.00 | 24,900.00 | 25,000.00 | 22,738.64 | 130,060 |
| 2024-06-21 | 25,050.00 | 25,250.00 | 24,850.00 | 25,050.00 | 22,784.12 | 99,627 |
| 2024-06-20 | 24,800.00 | 25,050.00 | 24,650.00 | 25,000.00 | 22,738.64 | 192,965 |
| 2024-06-19 | 24,750.00 | 24,800.00 | 24,500.00 | 24,750.00 | 22,511.25 | 149,622 |
| 2024-06-18 | 24,700.00 | 24,850.00 | 24,550.00 | 24,600.00 | 22,374.82 | 199,025 |
| 2024-06-17 | 25,000.00 | 25,050.00 | 24,600.00 | 24,750.00 | 22,511.25 | 221,172 |
| 2024-06-14 | 25,050.00 | 25,300.00 | 24,950.00 | 25,000.00 | 22,738.64 | 211,406 |
| 2024-06-13 | 25,200.00 | 25,400.00 | 25,050.00 | 25,050.00 | 22,784.12 | 323,757 |
| 2024-06-12 | 25,100.00 | 25,250.00 | 25,000.00 | 25,200.00 | 22,920.55 | 232,764 |
| 2024-06-11 | 25,300.00 | 25,400.00 | 24,950.00 | 25,050.00 | 22,784.12 | 245,801 |
| 2024-06-10 | 25,250.00 | 25,450.00 | 25,100.00 | 25,300.00 | 23,011.50 | 157,675 |
| 2024-06-07 | 25,450.00 | 25,700.00 | 25,250.00 | 25,400.00 | 23,102.46 | 289,708 |
| 2024-06-05 | 25,400.00 | 25,550.00 | 25,300.00 | 25,400.00 | 23,102.46 | 113,972 |
| 2024-06-04 | 25,600.00 | 25,750.00 | 25,300.00 | 25,400.00 | 23,102.46 | 149,536 |
| 2024-06-03 | 26,150.00 | 26,200.00 | 25,700.00 | 25,750.00 | 23,420.80 | 134,339 |
| 2024-05-31 | 25,700.00 | 26,150.00 | 25,600.00 | 26,150.00 | 23,784.62 | 155,617 |
| 2024-05-30 | 25,500.00 | 25,750.00 | 25,250.00 | 25,450.00 | 23,147.93 | 155,520 |
| 2024-05-29 | 25,600.00 | 25,750.00 | 25,300.00 | 25,750.00 | 23,420.80 | 94,263 |
| 2024-05-28 | 25,950.00 | 26,000.00 | 25,700.00 | 25,800.00 | 23,466.28 | 69,447 |
| 2024-05-27 | 25,550.00 | 26,100.00 | 25,550.00 | 26,000.00 | 23,648.18 | 105,661 |
| 2024-05-24 | 25,750.00 | 25,900.00 | 25,450.00 | 25,550.00 | 23,238.89 | 122,050 |
| 2024-05-23 | 25,900.00 | 26,050.00 | 25,850.00 | 25,900.00 | 23,557.23 | 72,994 |
| 2024-05-22 | 26,050.00 | 26,250.00 | 25,850.00 | 26,050.00 | 23,693.66 | 49,507 |
| 2024-05-21 | 26,350.00 | 26,550.00 | 26,000.00 | 26,050.00 | 23,693.66 | 96,277 |
| 2024-05-20 | 26,750.00 | 26,850.00 | 26,450.00 | 26,550.00 | 24,148.43 | 76,271 |
| 2024-05-17 | 26,750.00 | 26,800.00 | 26,550.00 | 26,600.00 | 24,193.91 | 68,528 |
| 2024-05-16 | 27,100.00 | 27,300.00 | 26,700.00 | 26,900.00 | 24,466.78 | 102,440 |
| 2024-05-14 | 26,800.00 | 27,100.00 | 26,550.00 | 26,850.00 | 24,421.30 | 117,982 |
| 2024-05-13 | 27,250.00 | 27,250.00 | 26,750.00 | 26,850.00 | 24,421.30 | 60,352 |
| 2024-05-10 | 27,000.00 | 27,250.00 | 26,850.00 | 27,200.00 | 24,739.64 | 81,088 |
| 2024-05-09 | 26,950.00 | 27,150.00 | 26,600.00 | 26,600.00 | 24,193.91 | 89,737 |
| 2024-05-08 | 26,900.00 | 27,000.00 | 26,750.00 | 27,000.00 | 24,557.73 | 43,458 |
| 2024-05-07 | 26,950.00 | 27,200.00 | 26,850.00 | 26,900.00 | 24,466.78 | 65,961 |
| 2024-05-03 | 27,000.00 | 27,100.00 | 26,550.00 | 26,850.00 | 24,421.30 | 60,302 |
| 2024-05-02 | 27,750.00 | 27,850.00 | 26,750.00 | 27,000.00 | 24,557.73 | 150,346 |
| 2024-04-30 | 27,500.00 | 28,000.00 | 27,500.00 | 27,700.00 | 25,194.41 | 93,227 |
| 2024-04-29 | 27,000.00 | 27,800.00 | 27,000.00 | 27,700.00 | 25,194.41 | 108,036 |
| 2024-04-26 | 27,100.00 | 27,200.00 | 26,750.00 | 27,150.00 | 24,694.16 | 70,394 |
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.