Lotte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 22,800.00 | 22,950.00 | 22,050.00 | 22,250.00 | 22,250.00 | 147,096 |
| 2026-07-16 | 22,650.00 | 23,150.00 | 22,550.00 | 22,800.00 | 22,800.00 | 151,769 |
| 2026-07-15 | 23,150.00 | 23,750.00 | 22,600.00 | 22,700.00 | 22,700.00 | 230,081 |
| 2026-07-14 | 23,000.00 | 23,500.00 | 22,650.00 | 23,050.00 | 23,050.00 | 204,357 |
| 2026-07-13 | 23,400.00 | 24,050.00 | 22,900.00 | 23,050.00 | 23,050.00 | 134,930 |
| 2026-07-10 | 23,150.00 | 24,050.00 | 23,150.00 | 23,400.00 | 23,400.00 | 177,062 |
| 2026-07-09 | 23,900.00 | 24,000.00 | 22,550.00 | 22,950.00 | 22,950.00 | 231,824 |
| 2026-07-08 | 24,550.00 | 25,000.00 | 23,550.00 | 24,000.00 | 24,000.00 | 199,788 |
| 2026-07-07 | 24,000.00 | 24,800.00 | 23,850.00 | 24,800.00 | 24,800.00 | 173,730 |
| 2026-07-06 | 23,900.00 | 24,500.00 | 23,650.00 | 24,100.00 | 24,100.00 | 105,024 |
| 2026-07-03 | 24,100.00 | 24,300.00 | 23,450.00 | 23,850.00 | 23,850.00 | 169,352 |
| 2026-07-02 | 23,750.00 | 24,700.00 | 23,000.00 | 24,100.00 | 24,100.00 | 157,659 |
| 2026-07-01 | 23,450.00 | 23,800.00 | 23,200.00 | 23,750.00 | 23,750.00 | 133,395 |
| 2026-06-30 | 23,950.00 | 24,100.00 | 22,950.00 | 22,950.00 | 22,950.00 | 193,693 |
| 2026-06-29 | 23,000.00 | 24,150.00 | 22,800.00 | 24,050.00 | 24,050.00 | 156,387 |
| 2026-06-26 | 23,450.00 | 23,650.00 | 22,550.00 | 22,950.00 | 22,950.00 | 304,983 |
| 2026-06-25 | 24,100.00 | 24,650.00 | 23,650.00 | 23,750.00 | 23,750.00 | 194,745 |
| 2026-06-24 | 23,800.00 | 24,200.00 | 23,300.00 | 23,950.00 | 23,950.00 | 231,873 |
| 2026-06-23 | 24,850.00 | 25,250.00 | 23,800.00 | 23,850.00 | 23,850.00 | 216,986 |
| 2026-06-22 | 25,250.00 | 25,800.00 | 25,000.00 | 25,000.00 | 25,000.00 | 173,794 |
| 2026-06-19 | 26,450.00 | 26,450.00 | 25,100.00 | 25,500.00 | 25,500.00 | 381,047 |
| 2026-06-18 | 26,800.00 | 26,850.00 | 25,900.00 | 26,500.00 | 26,500.00 | 292,020 |
| 2026-06-17 | 26,850.00 | 27,350.00 | 26,150.00 | 27,000.00 | 27,000.00 | 233,232 |
| 2026-06-16 | 27,250.00 | 27,650.00 | 26,300.00 | 26,850.00 | 26,850.00 | 1,102,498 |
| 2026-06-15 | 27,100.00 | 27,450.00 | 26,650.00 | 27,300.00 | 27,300.00 | 387,643 |
| 2026-06-12 | 27,250.00 | 27,500.00 | 26,150.00 | 26,550.00 | 26,550.00 | 1,039,915 |
| 2026-06-11 | 25,450.00 | 26,900.00 | 25,000.00 | 26,650.00 | 26,650.00 | 406,827 |
| 2026-06-10 | 25,500.00 | 26,100.00 | 25,150.00 | 25,700.00 | 25,700.00 | 208,618 |
| 2026-06-09 | 24,100.00 | 26,450.00 | 24,100.00 | 26,150.00 | 26,150.00 | 324,225 |
| 2026-06-08 | 24,000.00 | 24,500.00 | 23,750.00 | 24,150.00 | 24,150.00 | 298,419 |
| 2026-06-05 | 26,100.00 | 26,100.00 | 24,800.00 | 25,300.00 | 25,300.00 | 216,335 |
| 2026-06-04 | 25,200.00 | 26,700.00 | 24,750.00 | 26,050.00 | 26,050.00 | 325,765 |
| 2026-06-02 | 25,000.00 | 25,350.00 | 24,500.00 | 25,200.00 | 25,200.00 | 284,973 |
| 2026-06-01 | 25,450.00 | 25,600.00 | 25,050.00 | 25,150.00 | 25,150.00 | 268,686 |
| 2026-05-29 | 26,150.00 | 26,150.00 | 25,000.00 | 25,450.00 | 25,450.00 | 314,411 |
| 2026-05-28 | 25,650.00 | 25,800.00 | 24,850.00 | 25,800.00 | 25,800.00 | 305,376 |
| 2026-05-27 | 26,200.00 | 26,500.00 | 25,400.00 | 25,550.00 | 25,550.00 | 325,822 |
| 2026-05-26 | 27,700.00 | 27,700.00 | 26,250.00 | 26,300.00 | 26,300.00 | 274,458 |
| 2026-05-22 | 27,300.00 | 27,550.00 | 27,050.00 | 27,150.00 | 27,150.00 | 203,446 |
| 2026-05-21 | 26,700.00 | 27,450.00 | 26,500.00 | 27,000.00 | 27,000.00 | 272,860 |
| 2026-05-20 | 27,500.00 | 27,550.00 | 25,900.00 | 26,150.00 | 26,150.00 | 280,411 |
| 2026-05-19 | 27,050.00 | 27,600.00 | 26,300.00 | 27,400.00 | 27,400.00 | 412,717 |
| 2026-05-18 | 28,200.00 | 28,400.00 | 26,300.00 | 26,800.00 | 26,800.00 | 477,424 |
| 2026-05-15 | 29,650.00 | 30,250.00 | 27,950.00 | 28,400.00 | 28,400.00 | 355,201 |
| 2026-05-14 | 28,100.00 | 29,350.00 | 27,850.00 | 29,350.00 | 29,350.00 | 370,677 |
| 2026-05-13 | 28,550.00 | 28,550.00 | 27,800.00 | 27,850.00 | 27,850.00 | 314,482 |
| 2026-05-12 | 30,000.00 | 30,400.00 | 28,200.00 | 28,600.00 | 28,600.00 | 504,117 |
| 2026-05-11 | 29,550.00 | 30,550.00 | 28,950.00 | 29,850.00 | 29,850.00 | 386,221 |
| 2026-05-08 | 29,300.00 | 29,400.00 | 28,700.00 | 29,250.00 | 29,250.00 | 283,380 |
| 2026-05-07 | 29,700.00 | 29,850.00 | 29,250.00 | 29,600.00 | 29,600.00 | 246,237 |
| 2026-05-06 | 30,000.00 | 30,200.00 | 29,250.00 | 29,350.00 | 29,350.00 | 290,850 |
| 2026-05-04 | 31,250.00 | 31,600.00 | 29,900.00 | 30,050.00 | 30,050.00 | 452,394 |
| 2026-04-30 | 31,000.00 | 31,200.00 | 30,300.00 | 30,550.00 | 30,550.00 | 241,080 |
| 2026-04-29 | 29,250.00 | 31,500.00 | 29,200.00 | 31,300.00 | 31,300.00 | 839,243 |
| 2026-04-28 | 29,000.00 | 29,350.00 | 28,950.00 | 29,200.00 | 29,200.00 | 127,369 |
| 2026-04-27 | 29,350.00 | 29,550.00 | 28,850.00 | 29,000.00 | 29,000.00 | 246,781 |
| 2026-04-24 | 28,400.00 | 29,000.00 | 28,350.00 | 28,950.00 | 28,950.00 | 170,939 |
| 2026-04-23 | 28,600.00 | 28,650.00 | 28,000.00 | 28,400.00 | 28,400.00 | 168,253 |
| 2026-04-22 | 28,600.00 | 28,650.00 | 28,000.00 | 28,300.00 | 28,300.00 | 170,262 |
| 2026-04-21 | 28,750.00 | 28,950.00 | 28,450.00 | 28,600.00 | 28,600.00 | 170,274 |
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.