Lotte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26,000.00	26,550.00	25,950.00	26,500.00	22,845.41	131,408
2023-10-31	25,950.00	26,200.00	25,750.00	26,000.00	22,414.37	83,437
2023-10-30	25,000.00	25,850.00	25,000.00	25,850.00	22,285.05	77,467
2023-10-27	25,550.00	25,600.00	25,100.00	25,100.00	21,638.48	70,982
2023-10-26	25,700.00	25,900.00	25,200.00	25,300.00	21,810.90	105,031
2023-10-25	25,000.00	26,150.00	24,950.00	26,000.00	22,414.37	228,480
2023-10-24	25,200.00	25,200.00	24,600.00	24,850.00	21,422.96	110,018
2023-10-23	25,100.00	25,800.00	24,900.00	25,100.00	21,638.48	96,211
2023-10-20	25,500.00	25,650.00	24,800.00	25,100.00	21,638.48	221,798
2023-10-19	26,050.00	26,050.00	25,450.00	25,850.00	22,285.05	86,956
2023-10-18	26,350.00	26,450.00	26,050.00	26,200.00	22,586.78	471,055
2023-10-17	26,500.00	26,700.00	26,150.00	26,350.00	22,716.10	86,602
2023-10-16	26,450.00	26,650.00	26,150.00	26,300.00	22,672.99	139,321
2023-10-13	26,400.00	26,800.00	26,400.00	26,450.00	22,802.31	84,684
2023-10-12	26,500.00	26,800.00	26,250.00	26,700.00	23,017.83	166,470
2023-10-11	26,500.00	26,500.00	25,950.00	26,250.00	22,629.89	108,079
2023-10-10	26,000.00	26,600.00	25,900.00	26,250.00	22,629.89	248,880
2023-10-06	25,300.00	25,700.00	25,100.00	25,650.00	22,112.63	93,096
2023-10-05	25,100.00	25,400.00	25,000.00	25,200.00	21,724.69	89,208
2023-10-04	25,300.00	25,400.00	24,750.00	25,050.00	21,595.38	179,169
2023-09-27	25,500.00	25,650.00	25,300.00	25,450.00	21,940.22	86,160
2023-09-26	25,700.00	26,000.00	25,550.00	25,700.00	22,155.74	79,056
2023-09-25	26,700.00	26,700.00	25,650.00	25,900.00	22,328.16	148,992
2023-09-22	26,650.00	26,800.00	26,300.00	26,450.00	22,802.31	136,197
2023-09-21	26,500.00	26,950.00	26,350.00	26,700.00	23,017.83	175,515
2023-09-20	26,500.00	26,850.00	26,500.00	26,650.00	22,974.73	110,623
2023-09-19	26,650.00	26,850.00	26,400.00	26,550.00	22,888.52	160,805
2023-09-18	26,200.00	26,900.00	26,100.00	26,650.00	22,974.73	194,783
2023-09-15	26,250.00	26,400.00	25,800.00	26,350.00	22,716.10	259,080
2023-09-14	25,800.00	26,350.00	25,600.00	26,150.00	22,543.68	311,204
2023-09-13	25,300.00	25,850.00	25,150.00	25,700.00	22,155.74	164,255
2023-09-12	25,500.00	25,700.00	25,400.00	25,450.00	21,940.22	87,294
2023-09-11	24,800.00	25,500.00	24,800.00	25,450.00	21,940.22	178,940
2023-09-08	24,500.00	24,850.00	24,500.00	24,800.00	21,379.86	91,397
2023-09-07	24,700.00	24,800.00	24,450.00	24,600.00	21,207.44	78,628
2023-09-06	24,850.00	24,950.00	24,600.00	24,700.00	21,293.65	95,016
2023-09-05	25,150.00	25,250.00	24,900.00	24,950.00	21,509.17	44,017
2023-09-04	24,800.00	25,250.00	24,700.00	25,200.00	21,724.69	60,091
2023-09-01	24,800.00	25,350.00	24,800.00	24,900.00	21,466.07	96,424
2023-08-31	25,000.00	25,150.00	24,750.00	24,950.00	21,509.17	89,122
2023-08-30	25,200.00	25,250.00	24,950.00	25,000.00	21,552.28	108,731
2023-08-29	24,900.00	25,200.00	24,850.00	25,150.00	21,681.59	75,726
2023-08-28	24,500.00	24,900.00	24,500.00	24,850.00	21,422.96	94,523
2023-08-25	24,250.00	24,450.00	24,200.00	24,450.00	21,078.12	84,447
2023-08-24	24,600.00	24,750.00	24,300.00	24,450.00	21,078.12	120,956
2023-08-23	24,550.00	24,700.00	24,450.00	24,550.00	21,164.33	69,857
2023-08-22	24,750.00	24,850.00	24,500.00	24,550.00	21,164.33	82,997
2023-08-21	24,550.00	24,950.00	24,450.00	24,800.00	21,379.86	100,118
2023-08-18	24,550.00	24,700.00	24,350.00	24,500.00	21,121.23	104,430
2023-08-17	25,200.00	25,300.00	24,550.00	24,700.00	21,293.65	220,341
2023-08-16	26,250.00	26,250.00	25,250.00	25,350.00	21,854.01	175,627
2023-08-14	26,000.00	26,450.00	25,800.00	26,250.00	22,629.89	158,216
2023-08-11	26,300.00	26,450.00	25,900.00	26,000.00	22,414.37	148,169
2023-08-10	25,650.00	26,500.00	25,650.00	26,200.00	22,586.78	284,561
2023-08-09	25,650.00	25,850.00	25,400.00	25,600.00	22,069.53	76,387
2023-08-08	26,100.00	26,100.00	25,450.00	25,650.00	22,112.63	130,843
2023-08-07	25,950.00	26,100.00	25,750.00	25,850.00	22,285.05	110,015
2023-08-04	25,650.00	25,900.00	25,500.00	25,750.00	22,198.84	82,795
2023-08-03	25,800.00	26,050.00	25,550.00	25,650.00	22,112.63	117,430
2023-08-02	25,900.00	26,250.00	25,700.00	25,800.00	22,241.95	90,966

← NewerPage 13 of 21 · 1,227 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.