Lotte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	39,200.00	39,200.00	38,750.00	39,150.00	32,214.40	169,288
2022-08-10	38,400.00	39,200.00	38,250.00	39,100.00	32,173.26	325,351
2022-08-09	38,000.00	38,400.00	37,950.00	38,250.00	31,473.84	157,276
2022-08-08	37,400.00	37,950.00	37,150.00	37,900.00	31,185.85	147,168
2022-08-05	37,400.00	37,500.00	37,050.00	37,350.00	30,733.28	96,307
2022-08-04	37,150.00	37,450.00	36,700.00	37,250.00	30,651.00	122,776
2022-08-03	36,300.00	37,200.00	36,300.00	37,150.00	30,568.71	138,405
2022-08-02	37,300.00	37,350.00	36,250.00	36,350.00	29,910.44	179,702
2022-08-01	37,100.00	37,500.00	37,100.00	37,250.00	30,651.00	108,106
2022-07-29	37,450.00	37,550.00	36,900.00	37,350.00	30,733.28	130,868
2022-07-28	37,400.00	37,500.00	37,100.00	37,250.00	30,651.00	154,654
2022-07-27	36,600.00	37,200.00	36,550.00	37,150.00	30,568.71	146,361
2022-07-26	35,800.00	37,000.00	35,800.00	36,800.00	30,280.72	223,457
2022-07-25	35,450.00	35,950.00	35,300.00	35,800.00	29,457.87	91,776
2022-07-22	34,850.00	35,400.00	34,800.00	35,300.00	29,046.45	88,754
2022-07-21	35,100.00	35,700.00	34,750.00	34,750.00	28,593.88	130,552
2022-07-20	34,150.00	35,450.00	33,550.00	35,100.00	28,881.88	252,551
2022-07-19	34,150.00	34,150.00	33,600.00	33,600.00	27,647.61	77,537
2022-07-18	32,800.00	34,100.00	32,800.00	33,900.00	27,894.47	158,559
2022-07-15	33,100.00	33,250.00	31,800.00	32,500.00	26,742.48	186,341
2022-07-14	33,150.00	33,450.00	32,700.00	32,950.00	27,112.76	160,242
2022-07-13	34,400.00	34,450.00	33,050.00	33,100.00	27,236.19	209,650
2022-07-12	34,050.00	34,500.00	33,450.00	34,250.00	28,182.46	174,698
2022-07-11	35,200.00	35,250.00	33,500.00	34,050.00	28,017.89	281,376
2022-07-08	36,000.00	36,000.00	34,950.00	35,050.00	28,840.74	171,357
2022-07-07	34,900.00	35,850.00	34,550.00	35,450.00	29,169.88	214,054
2022-07-06	36,850.00	36,950.00	34,400.00	34,500.00	28,388.17	478,926
2022-07-05	37,450.00	37,700.00	36,600.00	37,050.00	30,486.43	135,764
2022-07-04	37,950.00	37,950.00	36,750.00	37,350.00	30,733.28	170,173
2022-07-01	37,750.00	38,250.00	37,350.00	37,600.00	30,938.99	224,041
2022-06-30	37,300.00	37,850.00	36,900.00	37,300.00	30,692.14	242,784
2022-06-29	36,550.00	37,500.00	36,550.00	37,150.00	30,568.71	213,739
2022-06-28	36,850.00	37,000.00	36,500.00	36,850.00	30,321.86	112,006
2022-06-27	36,400.00	37,050.00	36,200.00	36,850.00	30,321.86	222,073
2022-06-24	36,350.00	37,100.00	36,050.00	36,400.00	29,951.58	225,768
2022-06-23	36,750.00	37,150.00	36,000.00	36,750.00	30,239.58	343,299
2022-06-22	37,100.00	37,350.00	36,600.00	36,850.00	30,321.86	254,984
2022-06-21	36,000.00	37,300.00	35,450.00	37,050.00	30,486.43	334,169
2022-06-20	35,800.00	36,250.00	35,400.00	35,500.00	29,211.02	158,352
2022-06-17	35,050.00	36,200.00	35,050.00	35,750.00	29,416.73	357,460
2022-06-16	35,650.00	36,200.00	35,600.00	35,800.00	29,457.87	160,942
2022-06-15	35,900.00	36,250.00	35,200.00	35,400.00	29,128.73	146,342
2022-06-14	34,850.00	36,100.00	34,700.00	35,850.00	29,499.01	211,922
2022-06-13	35,050.00	35,600.00	34,700.00	35,000.00	28,799.60	204,983
2022-06-10	36,000.00	36,150.00	35,300.00	35,650.00	29,334.45	149,259
2022-06-09	36,850.00	37,200.00	36,050.00	36,300.00	29,869.29	237,209
2022-06-08	36,100.00	37,000.00	35,900.00	36,800.00	30,280.72	290,396
2022-06-07	36,000.00	36,000.00	35,750.00	35,950.00	29,581.30	142,649
2022-06-03	35,300.00	35,800.00	35,300.00	35,750.00	29,416.73	138,089
2022-06-02	34,750.00	35,350.00	34,600.00	35,300.00	29,046.45	106,235
2022-05-31	35,150.00	35,400.00	34,800.00	35,100.00	28,881.88	98,642
2022-05-30	34,900.00	35,250.00	34,850.00	35,150.00	28,923.02	96,262
2022-05-27	34,600.00	34,800.00	34,400.00	34,700.00	28,552.74	98,746
2022-05-26	34,200.00	34,600.00	34,150.00	34,200.00	28,141.32	78,552
2022-05-25	34,000.00	34,550.00	33,800.00	34,200.00	28,141.32	98,329
2022-05-24	34,050.00	34,150.00	33,600.00	33,800.00	27,812.18	90,986
2022-05-23	34,250.00	34,350.00	33,850.00	34,200.00	28,141.32	52,319
2022-05-20	33,850.00	34,400.00	33,700.00	34,200.00	28,141.32	94,476
2022-05-19	33,300.00	33,750.00	33,000.00	33,500.00	27,565.33	119,974
2022-05-18	34,300.00	34,600.00	34,200.00	34,200.00	28,141.32	109,180

← NewerPage 18 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.