Lotte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	32,250.00	32,300.00	31,800.00	31,900.00	27,500.70	155,224
2023-02-06	32,000.00	32,650.00	31,600.00	32,250.00	27,802.43	128,484
2023-02-03	31,950.00	32,100.00	31,300.00	31,950.00	27,543.81	122,621
2023-02-02	32,350.00	32,500.00	31,800.00	31,850.00	27,457.60	148,428
2023-02-01	32,400.00	32,450.00	32,050.00	32,150.00	27,716.23	108,201
2023-01-31	32,300.00	32,850.00	32,200.00	32,350.00	27,888.64	67,240
2023-01-30	33,450.00	33,450.00	32,600.00	32,600.00	28,104.17	111,232
2023-01-27	32,750.00	33,400.00	32,750.00	33,350.00	28,750.73	79,937
2023-01-26	33,100.00	33,100.00	32,750.00	32,950.00	28,405.90	116,784
2023-01-25	33,500.00	33,650.00	33,000.00	33,200.00	28,621.42	132,483
2023-01-20	33,050.00	33,600.00	33,000.00	33,500.00	28,880.05	131,182
2023-01-19	32,850.00	33,350.00	32,650.00	33,250.00	28,664.53	118,566
2023-01-18	32,600.00	33,150.00	32,300.00	33,100.00	28,535.21	145,184
2023-01-17	32,600.00	32,800.00	32,300.00	32,650.00	28,147.27	104,138
2023-01-16	32,750.00	33,000.00	32,500.00	32,600.00	28,104.17	109,206
2023-01-13	32,600.00	32,950.00	32,300.00	32,650.00	28,147.27	105,073
2023-01-12	32,900.00	33,200.00	32,600.00	32,600.00	28,104.17	136,953
2023-01-11	32,400.00	32,750.00	32,400.00	32,600.00	28,104.17	140,661
2023-01-10	31,900.00	32,450.00	31,800.00	32,300.00	27,845.54	121,484
2023-01-09	31,050.00	32,100.00	30,850.00	31,900.00	27,500.70	144,199
2023-01-06	29,750.00	30,900.00	29,700.00	30,600.00	26,379.98	144,219
2023-01-05	29,850.00	30,100.00	29,650.00	30,050.00	25,905.83	107,963
2023-01-04	29,350.00	30,000.00	29,350.00	29,750.00	25,647.21	106,450
2023-01-03	29,700.00	30,100.00	29,250.00	29,750.00	25,647.21	169,004
2023-01-02	30,500.00	31,000.00	29,900.00	30,050.00	25,905.83	101,063
2022-12-29	32,000.00	32,000.00	30,750.00	30,800.00	26,552.40	182,971
2022-12-28	31,850.00	32,350.00	31,850.00	32,150.00	27,716.23	161,840
2022-12-27	32,950.00	33,000.00	32,650.00	32,950.00	27,112.76	191,827
2022-12-26	32,450.00	32,950.00	32,350.00	32,800.00	26,989.34	118,891
2022-12-23	32,300.00	32,600.00	32,100.00	32,350.00	26,619.05	142,018
2022-12-22	32,100.00	32,600.00	32,100.00	32,600.00	26,824.77	129,835
2022-12-21	32,200.00	32,350.00	31,900.00	32,100.00	26,413.34	74,757
2022-12-20	32,100.00	32,350.00	31,850.00	31,900.00	26,248.77	87,215
2022-12-19	32,100.00	32,450.00	32,000.00	32,200.00	26,495.63	67,516
2022-12-16	31,800.00	32,400.00	31,650.00	32,350.00	26,619.05	318,027
2022-12-15	32,800.00	32,850.00	32,100.00	32,150.00	26,454.49	113,424
2022-12-14	32,950.00	32,950.00	32,500.00	32,950.00	27,112.76	132,889
2022-12-13	32,800.00	32,850.00	32,450.00	32,750.00	26,948.19	104,251
2022-12-12	32,900.00	33,000.00	32,150.00	32,500.00	26,742.48	119,551
2022-12-09	32,850.00	33,100.00	32,500.00	32,900.00	27,071.62	178,209
2022-12-08	32,950.00	32,950.00	32,250.00	32,600.00	26,824.77	130,225
2022-12-07	31,850.00	33,150.00	31,850.00	32,650.00	26,865.91	220,327
2022-12-06	31,650.00	32,100.00	31,550.00	32,000.00	26,331.06	79,823
2022-12-05	32,100.00	32,250.00	31,800.00	31,950.00	26,289.92	106,786
2022-12-02	32,850.00	32,850.00	31,950.00	32,000.00	26,331.06	117,063
2022-12-01	33,250.00	33,250.00	32,650.00	32,650.00	26,865.91	114,822
2022-11-30	32,500.00	33,050.00	32,100.00	32,850.00	27,030.48	179,918
2022-11-29	31,700.00	32,550.00	31,600.00	32,400.00	26,660.20	102,820
2022-11-28	31,750.00	31,900.00	31,350.00	31,800.00	26,166.49	85,203
2022-11-25	32,000.00	32,350.00	31,750.00	31,850.00	26,207.63	135,056
2022-11-24	32,300.00	32,450.00	31,750.00	31,800.00	26,166.49	156,623
2022-11-23	31,600.00	32,300.00	31,500.00	32,300.00	26,577.91	160,331
2022-11-22	31,900.00	32,000.00	31,450.00	31,600.00	26,001.92	150,253
2022-11-21	31,450.00	32,100.00	31,000.00	32,000.00	26,331.06	216,051
2022-11-18	32,300.00	32,550.00	31,400.00	31,750.00	26,125.35	323,871
2022-11-17	33,550.00	33,600.00	32,250.00	32,300.00	26,577.91	417,637
2022-11-16	33,900.00	33,950.00	33,100.00	33,800.00	27,812.18	225,301
2022-11-15	33,850.00	34,000.00	33,450.00	33,850.00	27,853.32	216,507
2022-11-14	33,400.00	33,800.00	32,700.00	33,500.00	27,565.33	318,099
2022-11-11	35,400.00	35,950.00	33,400.00	33,500.00	27,565.33	766,624

← NewerPage 16 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.