Lotte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 26,550.00 | 27,350.00 | 26,550.00 | 27,050.00 | 24,603.21 | 128,057 |
| 2024-04-24 | 27,000.00 | 27,200.00 | 26,500.00 | 26,500.00 | 24,102.96 | 106,336 |
| 2024-04-23 | 26,400.00 | 26,900.00 | 26,200.00 | 26,800.00 | 24,375.82 | 101,455 |
| 2024-04-22 | 25,500.00 | 26,550.00 | 25,500.00 | 26,450.00 | 24,057.48 | 159,093 |
| 2024-04-19 | 25,200.00 | 25,400.00 | 25,050.00 | 25,200.00 | 22,920.55 | 128,241 |
| 2024-04-18 | 25,100.00 | 25,450.00 | 25,000.00 | 25,400.00 | 23,102.46 | 80,484 |
| 2024-04-17 | 25,350.00 | 25,400.00 | 24,950.00 | 24,950.00 | 22,693.16 | 135,999 |
| 2024-04-16 | 25,550.00 | 25,700.00 | 24,950.00 | 25,150.00 | 22,875.07 | 163,491 |
| 2024-04-15 | 25,500.00 | 25,850.00 | 25,400.00 | 25,800.00 | 23,466.28 | 73,056 |
| 2024-04-12 | 25,900.00 | 26,100.00 | 25,500.00 | 25,700.00 | 23,375.32 | 159,560 |
| 2024-04-11 | 26,000.00 | 26,800.00 | 25,750.00 | 26,100.00 | 23,739.14 | 284,727 |
| 2024-04-09 | 26,600.00 | 27,050.00 | 26,450.00 | 26,500.00 | 24,102.96 | 101,910 |
| 2024-04-08 | 26,750.00 | 26,750.00 | 26,350.00 | 26,350.00 | 23,966.53 | 102,119 |
| 2024-04-05 | 27,000.00 | 27,150.00 | 26,700.00 | 26,750.00 | 24,330.34 | 134,479 |
| 2024-04-04 | 27,450.00 | 27,550.00 | 27,100.00 | 27,200.00 | 24,739.64 | 132,623 |
| 2024-04-03 | 27,150.00 | 27,450.00 | 26,900.00 | 27,300.00 | 24,830.59 | 149,569 |
| 2024-04-02 | 27,150.00 | 27,400.00 | 27,000.00 | 27,200.00 | 24,739.64 | 92,423 |
| 2024-04-01 | 27,200.00 | 27,450.00 | 26,950.00 | 27,400.00 | 24,921.55 | 107,654 |
| 2024-03-29 | 27,850.00 | 27,900.00 | 27,000.00 | 27,150.00 | 24,694.16 | 232,567 |
| 2024-03-28 | 28,200.00 | 28,350.00 | 27,600.00 | 27,850.00 | 25,330.84 | 205,179 |
| 2024-03-27 | 28,250.00 | 28,500.00 | 28,150.00 | 28,150.00 | 25,603.71 | 126,540 |
| 2024-03-26 | 28,400.00 | 28,700.00 | 28,300.00 | 28,500.00 | 25,922.05 | 103,252 |
| 2024-03-25 | 28,850.00 | 29,000.00 | 28,000.00 | 28,200.00 | 25,649.18 | 177,463 |
| 2024-03-22 | 28,950.00 | 29,500.00 | 28,800.00 | 28,950.00 | 26,331.34 | 129,484 |
| 2024-03-21 | 29,050.00 | 29,400.00 | 28,950.00 | 29,100.00 | 26,467.78 | 134,572 |
| 2024-03-20 | 29,050.00 | 29,450.00 | 28,700.00 | 28,850.00 | 26,240.39 | 126,662 |
| 2024-03-19 | 28,650.00 | 29,400.00 | 28,650.00 | 28,800.00 | 26,194.91 | 156,483 |
| 2024-03-18 | 29,050.00 | 29,050.00 | 28,050.00 | 28,800.00 | 26,194.91 | 164,937 |
| 2024-03-15 | 28,800.00 | 29,100.00 | 28,000.00 | 28,650.00 | 26,058.48 | 239,609 |
| 2024-03-14 | 28,150.00 | 29,000.00 | 28,100.00 | 28,800.00 | 26,194.91 | 219,592 |
| 2024-03-13 | 28,450.00 | 28,450.00 | 27,800.00 | 28,150.00 | 25,603.71 | 162,953 |
| 2024-03-12 | 29,600.00 | 29,700.00 | 28,000.00 | 28,350.00 | 25,785.62 | 330,644 |
| 2024-03-11 | 29,600.00 | 29,900.00 | 29,300.00 | 29,550.00 | 26,877.07 | 114,817 |
| 2024-03-08 | 30,000.00 | 30,050.00 | 29,650.00 | 29,850.00 | 27,149.93 | 111,753 |
| 2024-03-07 | 29,950.00 | 30,000.00 | 29,400.00 | 29,850.00 | 27,149.93 | 132,269 |
| 2024-03-06 | 29,650.00 | 30,150.00 | 29,450.00 | 29,850.00 | 27,149.93 | 146,832 |
| 2024-03-05 | 30,150.00 | 30,900.00 | 29,850.00 | 30,200.00 | 27,468.28 | 305,138 |
| 2024-03-04 | 30,550.00 | 30,750.00 | 29,750.00 | 29,950.00 | 27,240.89 | 232,674 |
| 2024-02-29 | 30,100.00 | 30,350.00 | 29,500.00 | 30,200.00 | 27,468.28 | 748,578 |
| 2024-02-28 | 28,650.00 | 29,900.00 | 28,200.00 | 29,700.00 | 27,013.50 | 320,118 |
| 2024-02-27 | 28,700.00 | 28,700.00 | 28,200.00 | 28,350.00 | 25,785.62 | 197,616 |
| 2024-02-26 | 30,000.00 | 30,200.00 | 28,200.00 | 28,800.00 | 26,194.91 | 589,754 |
| 2024-02-23 | 30,450.00 | 31,000.00 | 30,150.00 | 30,500.00 | 27,741.14 | 293,132 |
| 2024-02-22 | 30,850.00 | 30,850.00 | 29,900.00 | 30,600.00 | 27,832.09 | 307,521 |
| 2024-02-21 | 31,950.00 | 32,300.00 | 30,450.00 | 30,650.00 | 27,877.57 | 355,331 |
| 2024-02-20 | 32,700.00 | 32,750.00 | 31,550.00 | 31,750.00 | 28,878.07 | 339,260 |
| 2024-02-19 | 30,700.00 | 32,850.00 | 30,650.00 | 32,500.00 | 29,560.23 | 710,854 |
| 2024-02-16 | 30,450.00 | 30,750.00 | 29,850.00 | 30,500.00 | 27,741.14 | 426,504 |
| 2024-02-15 | 31,600.00 | 31,850.00 | 29,900.00 | 30,150.00 | 27,422.80 | 650,507 |
| 2024-02-14 | 32,500.00 | 32,700.00 | 31,300.00 | 31,700.00 | 28,832.59 | 480,501 |
| 2024-02-13 | 33,250.00 | 33,750.00 | 32,750.00 | 33,000.00 | 30,015.00 | 501,919 |
| 2024-02-08 | 33,400.00 | 33,700.00 | 32,600.00 | 33,100.00 | 30,105.96 | 513,509 |
| 2024-02-07 | 31,250.00 | 33,450.00 | 31,100.00 | 33,350.00 | 30,333.34 | 850,936 |
| 2024-02-06 | 31,350.00 | 32,150.00 | 31,000.00 | 31,450.00 | 28,605.21 | 450,244 |
| 2024-02-05 | 31,300.00 | 32,000.00 | 30,500.00 | 31,700.00 | 28,832.59 | 631,394 |
| 2024-02-02 | 31,850.00 | 32,500.00 | 30,300.00 | 31,600.00 | 28,741.64 | 1,383,198 |
| 2024-02-01 | 29,100.00 | 33,000.00 | 29,050.00 | 31,250.00 | 28,423.30 | 3,182,501 |
| 2024-01-31 | 28,300.00 | 29,100.00 | 28,200.00 | 29,050.00 | 26,422.30 | 431,474 |
| 2024-01-30 | 27,150.00 | 29,000.00 | 27,050.00 | 28,300.00 | 25,740.14 | 838,848 |
| 2024-01-29 | 25,400.00 | 27,100.00 | 25,400.00 | 26,800.00 | 24,375.82 | 368,908 |
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.