Lotte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25,300.00	26,200.00	25,300.00	26,050.00	22,457.47	189,969
2023-07-31	25,500.00	25,800.00	25,400.00	25,450.00	21,940.22	101,479
2023-07-28	24,850.00	25,800.00	24,850.00	25,350.00	21,854.01	116,147
2023-07-27	24,450.00	25,300.00	24,450.00	25,150.00	21,681.59	174,275
2023-07-26	24,850.00	24,900.00	24,200.00	24,500.00	21,121.23	226,944
2023-07-25	25,000.00	25,050.00	24,700.00	24,950.00	21,509.17	106,694
2023-07-24	25,150.00	25,250.00	24,850.00	25,000.00	21,552.28	103,870
2023-07-21	25,000.00	25,400.00	24,900.00	25,250.00	21,767.80	80,915
2023-07-20	24,950.00	25,200.00	24,850.00	25,050.00	21,595.38	73,935
2023-07-19	25,050.00	25,350.00	24,900.00	25,050.00	21,595.38	83,476
2023-07-18	25,300.00	25,400.00	24,850.00	25,000.00	21,552.28	118,585
2023-07-17	25,300.00	25,550.00	25,150.00	25,300.00	21,810.90	77,804
2023-07-14	25,250.00	25,600.00	25,200.00	25,450.00	21,940.22	111,705
2023-07-13	24,950.00	25,600.00	24,850.00	25,200.00	21,724.69	172,588
2023-07-12	24,700.00	24,850.00	24,500.00	24,850.00	21,422.96	105,089
2023-07-11	24,750.00	25,000.00	24,500.00	24,650.00	21,250.54	161,164
2023-07-10	24,900.00	24,900.00	24,450.00	24,750.00	21,336.75	97,796
2023-07-07	24,700.00	24,800.00	24,350.00	24,800.00	21,379.86	147,509
2023-07-06	24,850.00	25,100.00	24,450.00	24,850.00	21,422.96	139,288
2023-07-05	24,900.00	25,150.00	24,600.00	24,700.00	21,293.65	139,882
2023-07-04	25,500.00	25,550.00	24,900.00	25,000.00	21,552.28	166,794
2023-07-03	25,050.00	25,850.00	25,050.00	25,650.00	22,112.63	142,132
2023-06-30	24,850.00	25,250.00	24,500.00	25,000.00	21,552.28	106,952
2023-06-29	25,450.00	25,500.00	24,800.00	24,800.00	21,379.86	260,903
2023-06-28	25,650.00	25,800.00	25,500.00	25,600.00	22,069.53	86,705
2023-06-27	25,500.00	25,750.00	25,450.00	25,600.00	22,069.53	111,662
2023-06-26	25,700.00	25,850.00	25,250.00	25,600.00	22,069.53	194,089
2023-06-23	27,000.00	27,000.00	25,700.00	25,750.00	22,198.84	564,164
2023-06-22	27,400.00	27,500.00	27,000.00	27,100.00	23,362.67	220,890
2023-06-21	28,000.00	28,000.00	27,300.00	27,450.00	23,664.40	268,719
2023-06-20	28,400.00	28,650.00	27,950.00	28,000.00	24,138.55	176,609
2023-06-19	28,050.00	28,500.00	28,050.00	28,450.00	24,526.49	132,106
2023-06-16	27,950.00	28,200.00	27,800.00	27,900.00	24,052.34	139,444
2023-06-15	28,200.00	28,250.00	27,800.00	27,800.00	23,966.13	183,146
2023-06-14	28,450.00	28,450.00	28,050.00	28,150.00	24,267.86	149,340
2023-06-13	28,650.00	28,650.00	28,400.00	28,400.00	24,483.38	144,916
2023-06-12	28,900.00	28,950.00	28,500.00	28,600.00	24,655.80	102,720
2023-06-09	28,800.00	28,900.00	28,550.00	28,900.00	24,914.43	134,823
2023-06-08	28,850.00	28,900.00	28,600.00	28,700.00	24,742.01	86,672
2023-06-07	28,750.00	29,000.00	28,600.00	28,750.00	24,785.12	145,675
2023-06-05	28,500.00	28,850.00	28,500.00	28,550.00	24,612.70	96,330
2023-06-02	28,500.00	28,500.00	28,150.00	28,450.00	24,526.49	71,566
2023-06-01	28,400.00	28,450.00	28,150.00	28,200.00	24,310.97	97,521
2023-05-31	28,500.00	28,750.00	28,200.00	28,200.00	24,310.97	138,329
2023-05-30	28,700.00	28,850.00	28,450.00	28,450.00	24,526.49	104,473
2023-05-26	28,600.00	28,700.00	28,450.00	28,600.00	24,655.80	95,273
2023-05-25	28,750.00	28,900.00	28,600.00	28,600.00	24,655.80	107,582
2023-05-24	28,850.00	29,000.00	28,650.00	28,900.00	24,914.43	76,675
2023-05-23	29,050.00	29,150.00	28,800.00	28,850.00	24,871.33	155,014
2023-05-22	29,100.00	29,450.00	28,950.00	29,000.00	25,000.64	249,589
2023-05-19	28,950.00	29,150.00	28,850.00	29,050.00	25,043.74	160,958
2023-05-18	28,950.00	29,100.00	28,750.00	28,850.00	24,871.33	155,474
2023-05-17	28,900.00	28,950.00	28,500.00	28,750.00	24,785.12	201,578
2023-05-16	30,050.00	30,050.00	28,850.00	28,900.00	24,914.43	473,827
2023-05-15	28,750.00	30,500.00	28,700.00	30,250.00	26,078.25	784,662
2023-05-12	28,550.00	28,550.00	28,100.00	28,250.00	24,354.07	74,811
2023-05-11	28,650.00	28,800.00	28,400.00	28,450.00	24,526.49	73,111
2023-05-10	28,650.00	28,800.00	28,450.00	28,450.00	24,526.49	59,041
2023-05-09	28,700.00	28,750.00	28,500.00	28,650.00	24,698.91	55,196
2023-05-08	28,150.00	28,800.00	28,100.00	28,550.00	24,612.70	106,975

← NewerPage 14 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.