Lotte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	27,950.00	28,250.00	27,850.00	28,050.00	24,181.65	67,571
2023-05-03	28,100.00	28,300.00	28,000.00	28,050.00	24,181.65	62,624
2023-05-02	27,650.00	28,450.00	27,650.00	28,250.00	24,354.07	99,157
2023-04-28	27,800.00	28,000.00	27,500.00	28,000.00	24,138.55	166,776
2023-04-27	27,850.00	27,950.00	27,550.00	27,700.00	23,879.92	148,797
2023-04-26	27,950.00	28,100.00	27,750.00	27,950.00	24,095.44	99,610
2023-04-25	28,200.00	28,400.00	27,900.00	27,950.00	24,095.44	140,922
2023-04-24	28,600.00	28,850.00	28,200.00	28,300.00	24,397.18	137,503
2023-04-21	28,800.00	28,850.00	28,400.00	28,850.00	24,871.33	137,149
2023-04-20	28,900.00	29,100.00	28,800.00	28,800.00	24,828.22	125,938
2023-04-19	28,900.00	29,350.00	28,900.00	28,950.00	24,957.53	157,639
2023-04-18	29,000.00	29,100.00	28,850.00	28,950.00	24,957.53	125,279
2023-04-17	29,150.00	29,250.00	28,900.00	29,150.00	25,129.95	161,360
2023-04-14	29,300.00	29,500.00	29,150.00	29,250.00	25,216.16	123,988
2023-04-13	29,300.00	29,400.00	29,050.00	29,250.00	25,216.16	136,732
2023-04-12	29,750.00	29,850.00	29,400.00	29,400.00	25,345.48	191,961
2023-04-11	29,300.00	29,950.00	29,150.00	29,700.00	25,604.10	179,488
2023-04-10	29,700.00	29,750.00	29,100.00	29,400.00	25,345.48	171,866
2023-04-07	29,500.00	30,000.00	29,250.00	29,700.00	25,604.10	175,697
2023-04-06	29,050.00	29,900.00	28,950.00	29,200.00	25,173.06	290,195
2023-04-05	28,900.00	29,350.00	28,900.00	29,000.00	25,000.64	128,058
2023-04-04	28,450.00	29,200.00	28,450.00	29,150.00	25,129.95	149,606
2023-04-03	28,800.00	28,900.00	28,300.00	28,400.00	24,483.38	172,375
2023-03-31	28,600.00	29,000.00	28,450.00	28,750.00	24,785.12	162,328
2023-03-30	28,200.00	28,650.00	27,850.00	28,400.00	24,483.38	147,745
2023-03-29	28,500.00	28,500.00	28,000.00	28,100.00	24,224.76	110,781
2023-03-28	27,900.00	28,650.00	27,700.00	28,350.00	24,440.28	97,567
2023-03-27	28,150.00	28,200.00	27,600.00	28,000.00	24,138.55	97,281
2023-03-24	28,250.00	28,300.00	27,900.00	28,000.00	24,138.55	135,304
2023-03-23	28,600.00	28,600.00	28,200.00	28,300.00	24,397.18	125,838
2023-03-22	28,800.00	28,900.00	28,250.00	28,650.00	24,698.91	92,002
2023-03-21	28,800.00	28,950.00	28,600.00	28,700.00	24,742.01	99,681
2023-03-20	28,400.00	28,800.00	28,400.00	28,700.00	24,742.01	96,359
2023-03-17	28,250.00	28,650.00	28,100.00	28,500.00	24,569.59	200,598
2023-03-16	28,500.00	28,700.00	27,850.00	28,050.00	24,181.65	199,037
2023-03-15	28,900.00	29,350.00	28,650.00	28,650.00	24,698.91	147,489
2023-03-14	29,100.00	29,250.00	28,500.00	28,700.00	24,742.01	166,624
2023-03-13	29,750.00	29,950.00	28,950.00	29,450.00	25,388.58	154,088
2023-03-10	29,800.00	30,050.00	29,550.00	29,650.00	25,561.00	130,331
2023-03-09	30,000.00	30,300.00	29,850.00	30,100.00	25,948.94	101,383
2023-03-08	30,100.00	30,150.00	29,850.00	29,900.00	25,776.52	116,355
2023-03-07	30,450.00	30,800.00	30,250.00	30,250.00	26,078.25	101,575
2023-03-06	30,700.00	30,750.00	30,350.00	30,400.00	26,207.57	95,421
2023-03-03	30,750.00	30,800.00	30,450.00	30,550.00	26,336.88	79,493
2023-03-02	30,700.00	31,000.00	30,400.00	30,650.00	26,423.09	114,372
2023-02-28	30,850.00	31,200.00	30,500.00	30,650.00	26,423.09	113,836
2023-02-27	30,800.00	31,050.00	30,400.00	30,850.00	26,595.51	119,514
2023-02-24	30,850.00	31,200.00	30,750.00	30,850.00	26,595.51	80,876
2023-02-23	31,250.00	31,350.00	30,950.00	31,000.00	26,724.82	103,915
2023-02-22	31,300.00	31,450.00	31,050.00	31,250.00	26,940.34	90,612
2023-02-21	31,250.00	31,600.00	31,100.00	31,350.00	27,026.55	112,500
2023-02-20	31,100.00	31,200.00	30,700.00	31,100.00	26,811.03	67,988
2023-02-17	30,650.00	31,300.00	30,500.00	31,100.00	26,811.03	86,865
2023-02-16	31,000.00	31,250.00	30,700.00	30,800.00	26,552.40	101,624
2023-02-15	31,800.00	31,800.00	30,850.00	30,850.00	26,595.51	118,169
2023-02-14	31,550.00	31,800.00	31,450.00	31,700.00	27,328.28	79,405
2023-02-13	31,450.00	31,600.00	31,250.00	31,500.00	27,155.87	95,227
2023-02-10	31,500.00	31,550.00	31,250.00	31,450.00	27,112.76	83,541
2023-02-09	32,000.00	32,150.00	31,600.00	31,600.00	27,242.08	152,576
2023-02-08	31,900.00	32,250.00	31,750.00	32,250.00	27,802.43	72,756

← NewerPage 15 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.