Lotte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	34,850.00	35,200.00	34,000.00	34,200.00	28,141.32	208,530
2022-05-16	35,000.00	35,200.00	34,600.00	34,850.00	28,676.17	134,680
2022-05-13	33,450.00	34,900.00	33,100.00	34,900.00	28,717.31	424,505
2022-05-12	32,750.00	33,800.00	32,600.00	32,900.00	27,071.62	122,685
2022-05-11	33,100.00	33,350.00	32,800.00	33,050.00	27,195.05	133,905
2022-05-10	33,000.00	33,550.00	32,750.00	33,500.00	27,565.33	130,638
2022-05-09	33,750.00	34,450.00	33,400.00	33,550.00	27,606.47	128,368
2022-05-06	34,050.00	34,100.00	33,650.00	33,900.00	27,894.47	87,341
2022-05-04	34,300.00	34,550.00	34,200.00	34,350.00	28,264.75	93,143
2022-05-03	34,250.00	34,350.00	34,050.00	34,300.00	28,223.60	83,499
2022-05-02	33,950.00	34,400.00	33,800.00	34,300.00	28,223.60	77,613
2022-04-29	34,250.00	34,450.00	34,100.00	34,250.00	28,182.46	108,770
2022-04-28	32,900.00	34,150.00	32,750.00	34,150.00	28,100.18	130,927
2022-04-27	32,800.00	33,000.00	32,500.00	32,850.00	27,030.48	93,464
2022-04-26	33,500.00	33,750.00	33,150.00	33,200.00	27,318.47	108,614
2022-04-25	33,400.00	33,900.00	33,300.00	33,300.00	27,400.76	115,001
2022-04-22	33,850.00	34,100.00	33,600.00	34,000.00	27,976.75	91,317
2022-04-21	33,900.00	34,150.00	33,700.00	34,100.00	28,059.03	130,464
2022-04-20	33,000.00	33,900.00	33,000.00	33,700.00	27,729.90	118,519
2022-04-19	33,450.00	33,500.00	33,150.00	33,350.00	27,441.90	79,297
2022-04-18	33,050.00	33,300.00	32,800.00	33,150.00	27,277.33	91,344
2022-04-15	32,850.00	33,150.00	32,500.00	32,950.00	27,112.76	97,811
2022-04-14	32,700.00	33,100.00	32,700.00	32,950.00	27,112.76	81,852
2022-04-13	32,250.00	32,850.00	32,250.00	32,750.00	26,948.19	78,782
2022-04-12	32,500.00	32,850.00	32,050.00	32,250.00	26,536.77	102,308
2022-04-11	32,550.00	32,900.00	32,250.00	32,500.00	26,742.48	75,615
2022-04-08	32,500.00	32,950.00	32,050.00	32,550.00	26,783.62	125,106
2022-04-07	33,300.00	33,550.00	32,600.00	32,750.00	26,948.19	145,439
2022-04-06	33,350.00	33,700.00	33,250.00	33,650.00	27,688.75	102,521
2022-04-05	33,700.00	33,700.00	33,250.00	33,600.00	27,647.61	110,853
2022-04-04	32,800.00	33,550.00	32,650.00	33,500.00	27,565.33	202,611
2022-04-01	32,400.00	32,750.00	32,050.00	32,600.00	26,824.77	114,859
2022-03-31	32,750.00	32,800.00	32,300.00	32,400.00	26,660.20	83,613
2022-03-30	32,850.00	32,900.00	32,400.00	32,750.00	26,948.19	94,004
2022-03-29	32,650.00	32,850.00	32,500.00	32,650.00	26,865.91	135,483
2022-03-28	32,000.00	32,500.00	31,900.00	32,450.00	26,701.34	106,937
2022-03-25	32,100.00	32,450.00	32,000.00	32,050.00	26,372.20	138,622
2022-03-24	31,600.00	32,150.00	31,450.00	32,100.00	26,413.34	150,700
2022-03-23	31,550.00	31,800.00	31,450.00	31,550.00	25,960.78	97,828
2022-03-22	31,400.00	31,600.00	31,250.00	31,450.00	25,878.49	62,015
2022-03-21	31,250.00	31,650.00	31,150.00	31,400.00	25,837.35	120,955
2022-03-18	30,900.00	31,450.00	30,850.00	31,100.00	25,590.50	153,953
2022-03-17	31,650.00	31,800.00	30,950.00	30,950.00	25,467.07	164,276
2022-03-16	31,000.00	31,450.00	30,750.00	31,450.00	25,878.49	130,505
2022-03-15	31,100.00	31,200.00	30,450.00	30,750.00	25,302.50	112,344
2022-03-14	31,000.00	31,650.00	30,700.00	31,200.00	25,672.78	210,645
2022-03-11	30,550.00	31,000.00	30,500.00	31,000.00	25,508.21	153,976
2022-03-10	29,600.00	30,900.00	29,350.00	30,850.00	25,384.79	414,521
2022-03-08	29,050.00	29,100.00	28,650.00	28,750.00	23,656.81	67,156
2022-03-07	29,400.00	29,500.00	28,850.00	29,100.00	23,944.81	105,338
2022-03-04	29,700.00	29,800.00	29,450.00	29,600.00	24,356.23	74,152
2022-03-03	29,650.00	29,800.00	29,450.00	29,600.00	24,356.23	91,498
2022-03-02	29,100.00	29,600.00	28,900.00	29,450.00	24,232.80	110,731
2022-02-28	28,850.00	29,150.00	28,650.00	29,050.00	23,903.66	65,216
2022-02-25	28,850.00	29,150.00	28,700.00	28,900.00	23,780.24	85,168
2022-02-24	28,750.00	29,050.00	28,600.00	28,700.00	23,615.67	71,723
2022-02-23	29,200.00	29,200.00	28,700.00	29,050.00	23,903.66	85,741
2022-02-22	28,650.00	28,950.00	28,400.00	28,950.00	23,821.38	83,296
2022-02-21	29,000.00	29,150.00	28,750.00	29,050.00	23,903.66	72,179
2022-02-18	28,300.00	29,100.00	28,100.00	29,100.00	23,944.81	111,262

← NewerPage 19 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.