Lotte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 35,150.00 | 35,800.00 | 35,000.00 | 35,500.00 | 29,211.02 | 139,939 |
| 2022-11-09 | 35,600.00 | 35,800.00 | 35,100.00 | 35,450.00 | 29,169.88 | 108,603 |
| 2022-11-08 | 35,400.00 | 35,750.00 | 35,100.00 | 35,500.00 | 29,211.02 | 127,210 |
| 2022-11-07 | 35,600.00 | 35,700.00 | 35,000.00 | 35,400.00 | 29,128.73 | 102,949 |
| 2022-11-04 | 34,500.00 | 35,800.00 | 34,300.00 | 35,650.00 | 29,334.45 | 169,101 |
| 2022-11-03 | 33,450.00 | 34,900.00 | 33,400.00 | 34,500.00 | 28,388.17 | 302,109 |
| 2022-11-02 | 33,300.00 | 34,250.00 | 33,300.00 | 33,900.00 | 27,894.47 | 120,721 |
| 2022-11-01 | 32,550.00 | 34,050.00 | 32,450.00 | 33,700.00 | 27,729.90 | 197,219 |
| 2022-10-31 | 32,950.00 | 33,000.00 | 32,350.00 | 32,600.00 | 26,824.77 | 130,549 |
| 2022-10-28 | 32,500.00 | 33,650.00 | 32,400.00 | 32,950.00 | 27,112.76 | 145,088 |
| 2022-10-27 | 32,500.00 | 32,900.00 | 32,300.00 | 32,500.00 | 26,742.48 | 164,136 |
| 2022-10-26 | 33,000.00 | 33,000.00 | 32,150.00 | 32,200.00 | 26,495.63 | 141,371 |
| 2022-10-25 | 33,900.00 | 33,950.00 | 32,800.00 | 33,000.00 | 27,153.90 | 211,057 |
| 2022-10-24 | 32,950.00 | 33,850.00 | 32,150.00 | 33,550.00 | 27,606.47 | 503,048 |
| 2022-10-21 | 34,250.00 | 34,450.00 | 31,900.00 | 32,100.00 | 26,413.34 | 863,277 |
| 2022-10-20 | 35,550.00 | 35,800.00 | 34,050.00 | 34,200.00 | 28,141.32 | 539,852 |
| 2022-10-19 | 38,550.00 | 38,700.00 | 35,200.00 | 35,300.00 | 29,046.45 | 766,292 |
| 2022-10-18 | 39,450.00 | 39,450.00 | 38,350.00 | 38,700.00 | 31,844.12 | 158,389 |
| 2022-10-17 | 38,400.00 | 39,000.00 | 37,800.00 | 39,000.00 | 32,090.98 | 189,682 |
| 2022-10-14 | 38,250.00 | 39,250.00 | 38,050.00 | 38,800.00 | 31,926.41 | 193,051 |
| 2022-10-13 | 39,050.00 | 39,350.00 | 37,250.00 | 37,400.00 | 30,774.42 | 177,109 |
| 2022-10-12 | 37,000.00 | 39,400.00 | 36,850.00 | 39,200.00 | 32,255.55 | 323,023 |
| 2022-10-11 | 36,800.00 | 37,850.00 | 36,800.00 | 37,050.00 | 30,486.43 | 183,387 |
| 2022-10-07 | 37,050.00 | 38,050.00 | 36,950.00 | 37,950.00 | 31,226.99 | 268,556 |
| 2022-10-06 | 38,950.00 | 39,200.00 | 37,200.00 | 37,250.00 | 30,651.00 | 196,818 |
| 2022-10-05 | 39,300.00 | 39,300.00 | 38,250.00 | 38,900.00 | 32,008.69 | 144,827 |
| 2022-10-04 | 38,400.00 | 38,850.00 | 37,900.00 | 38,700.00 | 31,844.12 | 119,190 |
| 2022-09-30 | 38,000.00 | 38,750.00 | 37,800.00 | 38,300.00 | 31,514.99 | 165,823 |
| 2022-09-29 | 39,100.00 | 39,350.00 | 38,300.00 | 38,750.00 | 31,885.27 | 153,676 |
| 2022-09-28 | 39,650.00 | 40,000.00 | 38,250.00 | 38,700.00 | 31,844.12 | 186,463 |
| 2022-09-27 | 39,400.00 | 40,000.00 | 38,600.00 | 40,000.00 | 32,913.82 | 238,559 |
| 2022-09-26 | 39,500.00 | 39,700.00 | 38,600.00 | 39,450.00 | 32,461.26 | 254,413 |
| 2022-09-23 | 40,950.00 | 40,950.00 | 39,750.00 | 39,950.00 | 32,872.68 | 171,990 |
| 2022-09-22 | 39,850.00 | 40,950.00 | 39,300.00 | 40,850.00 | 33,613.24 | 212,830 |
| 2022-09-21 | 39,800.00 | 40,150.00 | 39,400.00 | 39,950.00 | 32,872.68 | 116,745 |
| 2022-09-20 | 39,950.00 | 40,000.00 | 39,500.00 | 39,800.00 | 32,749.25 | 94,356 |
| 2022-09-19 | 39,400.00 | 39,900.00 | 39,000.00 | 39,650.00 | 32,625.83 | 151,263 |
| 2022-09-16 | 39,950.00 | 40,600.00 | 39,600.00 | 39,800.00 | 32,749.25 | 169,553 |
| 2022-09-15 | 39,850.00 | 40,750.00 | 39,600.00 | 39,950.00 | 32,872.68 | 158,526 |
| 2022-09-14 | 39,500.00 | 40,250.00 | 39,250.00 | 39,900.00 | 32,831.54 | 151,908 |
| 2022-09-13 | 41,250.00 | 41,300.00 | 39,600.00 | 40,600.00 | 33,407.53 | 236,670 |
| 2022-09-08 | 39,900.00 | 40,900.00 | 39,900.00 | 40,900.00 | 33,654.38 | 199,730 |
| 2022-09-07 | 40,600.00 | 40,600.00 | 39,650.00 | 40,300.00 | 33,160.68 | 175,186 |
| 2022-09-06 | 40,450.00 | 40,900.00 | 40,350.00 | 40,550.00 | 33,366.39 | 102,388 |
| 2022-09-05 | 40,800.00 | 41,000.00 | 40,250.00 | 40,450.00 | 33,284.10 | 208,243 |
| 2022-09-02 | 41,400.00 | 41,450.00 | 40,050.00 | 40,950.00 | 33,695.53 | 267,865 |
| 2022-09-01 | 41,500.00 | 41,650.00 | 40,700.00 | 41,400.00 | 34,065.81 | 219,926 |
| 2022-08-31 | 41,100.00 | 41,650.00 | 40,700.00 | 41,450.00 | 34,106.95 | 317,204 |
| 2022-08-30 | 40,200.00 | 41,150.00 | 39,900.00 | 41,100.00 | 33,818.95 | 222,245 |
| 2022-08-29 | 39,500.00 | 40,300.00 | 39,500.00 | 40,100.00 | 32,996.11 | 219,667 |
| 2022-08-26 | 40,100.00 | 40,900.00 | 40,050.00 | 40,650.00 | 33,448.67 | 229,197 |
| 2022-08-25 | 39,150.00 | 40,100.00 | 39,150.00 | 40,100.00 | 32,996.11 | 277,290 |
| 2022-08-24 | 38,900.00 | 39,200.00 | 38,700.00 | 39,150.00 | 32,214.40 | 137,890 |
| 2022-08-23 | 38,750.00 | 39,150.00 | 38,550.00 | 38,900.00 | 32,008.69 | 93,883 |
| 2022-08-22 | 39,000.00 | 39,350.00 | 38,500.00 | 39,000.00 | 32,090.98 | 159,623 |
| 2022-08-19 | 39,100.00 | 39,400.00 | 38,750.00 | 39,250.00 | 32,296.69 | 150,847 |
| 2022-08-18 | 38,950.00 | 38,950.00 | 37,500.00 | 38,900.00 | 32,008.69 | 146,817 |
| 2022-08-17 | 39,200.00 | 39,450.00 | 38,600.00 | 38,950.00 | 32,049.84 | 154,088 |
| 2022-08-16 | 38,950.00 | 39,350.00 | 38,900.00 | 39,300.00 | 32,337.83 | 148,672 |
| 2022-08-12 | 39,200.00 | 39,400.00 | 38,350.00 | 38,900.00 | 32,008.69 | 225,661 |
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.