Lotte Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	25,400.00	27,100.00	25,400.00	26,800.00	24,375.82	368,908
2024-01-26	25,500.00	25,650.00	25,300.00	25,400.00	23,102.46	77,298
2024-01-25	24,800.00	25,650.00	24,750.00	25,550.00	23,238.89	148,735
2024-01-24	24,800.00	24,950.00	24,650.00	24,750.00	22,511.25	40,535
2024-01-23	24,500.00	24,950.00	24,400.00	24,800.00	22,556.73	77,809
2024-01-22	24,450.00	24,600.00	24,300.00	24,500.00	22,283.87	72,686
2024-01-19	24,850.00	24,950.00	24,400.00	24,500.00	22,283.87	155,491
2024-01-18	24,950.00	25,000.00	24,700.00	24,800.00	22,556.73	77,487
2024-01-17	25,150.00	25,200.00	24,700.00	25,100.00	22,829.59	145,166
2024-01-16	25,400.00	25,450.00	25,000.00	25,150.00	22,875.07	81,478
2024-01-15	25,350.00	25,750.00	25,350.00	25,500.00	23,193.41	90,363
2024-01-12	25,600.00	25,650.00	25,300.00	25,500.00	23,193.41	73,511
2024-01-11	25,400.00	25,700.00	25,250.00	25,450.00	23,147.93	122,148
2024-01-10	25,250.00	25,400.00	25,000.00	25,300.00	23,011.50	87,436
2024-01-09	25,100.00	25,250.00	25,000.00	25,200.00	22,920.55	78,392
2024-01-08	25,150.00	25,250.00	24,750.00	24,850.00	22,602.21	131,005
2024-01-05	25,300.00	25,350.00	24,900.00	25,050.00	22,784.12	164,081
2024-01-04	25,850.00	25,950.00	25,150.00	25,300.00	23,011.50	171,057
2024-01-03	26,250.00	26,300.00	25,650.00	25,850.00	23,511.75	149,573
2024-01-02	26,900.00	26,950.00	26,300.00	26,350.00	23,966.53	152,483
2023-12-28	26,800.00	27,050.00	26,750.00	27,050.00	24,603.21	128,069
2023-12-27	27,800.00	28,050.00	26,750.00	27,050.00	24,603.21	275,518
2023-12-26	28,400.00	28,750.00	28,150.00	28,750.00	24,785.12	278,027
2023-12-22	28,450.00	28,450.00	28,150.00	28,250.00	24,354.07	133,230
2023-12-21	28,250.00	28,450.00	28,050.00	28,450.00	24,526.49	93,875
2023-12-20	28,050.00	28,450.00	27,900.00	28,350.00	24,440.28	151,241
2023-12-19	27,750.00	28,000.00	27,750.00	27,900.00	24,052.34	63,151
2023-12-18	27,900.00	28,050.00	27,550.00	27,900.00	24,052.34	92,406
2023-12-15	28,000.00	28,300.00	27,850.00	28,050.00	24,181.65	172,136
2023-12-14	28,400.00	28,400.00	28,000.00	28,000.00	24,138.55	149,974
2023-12-13	28,300.00	28,350.00	28,050.00	28,150.00	24,267.86	76,243
2023-12-12	28,150.00	28,350.00	28,000.00	28,100.00	24,224.76	57,759
2023-12-11	28,200.00	28,200.00	27,900.00	28,100.00	24,224.76	43,296
2023-12-08	28,100.00	28,200.00	27,800.00	27,950.00	24,095.44	66,267
2023-12-07	28,150.00	28,300.00	27,900.00	28,050.00	24,181.65	60,239
2023-12-06	28,250.00	28,500.00	28,150.00	28,200.00	24,310.97	51,347
2023-12-05	27,850.00	28,650.00	27,750.00	28,250.00	24,354.07	80,354
2023-12-04	28,200.00	28,300.00	27,900.00	28,000.00	24,138.55	50,335
2023-12-01	28,050.00	28,350.00	27,950.00	28,000.00	24,138.55	77,482
2023-11-30	27,650.00	28,250.00	27,650.00	28,000.00	24,138.55	94,101
2023-11-29	28,550.00	28,600.00	27,650.00	27,700.00	23,879.92	218,915
2023-11-28	29,250.00	29,250.00	28,700.00	28,700.00	24,742.01	86,870
2023-11-27	29,250.00	29,350.00	28,950.00	29,100.00	25,086.85	56,278
2023-11-24	29,300.00	29,450.00	28,950.00	29,300.00	25,259.27	80,553
2023-11-23	29,100.00	29,350.00	29,000.00	29,300.00	25,259.27	70,623
2023-11-22	29,100.00	29,350.00	28,850.00	29,050.00	25,043.74	103,698
2023-11-21	29,000.00	29,400.00	28,950.00	29,350.00	25,302.37	90,794
2023-11-20	29,200.00	29,200.00	28,650.00	29,000.00	25,000.64	117,790
2023-11-17	29,300.00	29,350.00	29,100.00	29,250.00	25,216.16	89,067
2023-11-16	29,050.00	29,450.00	29,000.00	29,250.00	25,216.16	108,933
2023-11-15	29,600.00	29,600.00	28,750.00	29,100.00	25,086.85	210,130
2023-11-14	29,250.00	29,350.00	29,050.00	29,300.00	25,259.27	123,837
2023-11-13	29,250.00	29,600.00	28,900.00	29,050.00	25,043.74	259,211
2023-11-10	27,750.00	29,250.00	27,750.00	29,150.00	25,129.95	474,072
2023-11-09	27,500.00	28,050.00	27,350.00	28,000.00	24,138.55	194,694
2023-11-08	27,250.00	27,600.00	27,200.00	27,500.00	23,707.50	181,663
2023-11-07	26,900.00	27,300.00	26,750.00	27,200.00	23,448.88	130,651
2023-11-06	26,850.00	27,000.00	26,550.00	27,000.00	23,276.46	160,197
2023-11-03	26,400.00	26,600.00	26,350.00	26,550.00	22,888.52	52,395
2023-11-02	26,650.00	26,700.00	26,200.00	26,350.00	22,716.10	113,618

← NewerPage 12 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.