Lotte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	28,400.00	28,850.00	28,200.00	28,450.00	23,409.96	119,080
2022-02-16	28,250.00	28,600.00	28,100.00	28,450.00	23,409.96	85,678
2022-02-15	28,300.00	28,300.00	27,850.00	28,100.00	23,121.96	65,266
2022-02-14	27,900.00	28,300.00	27,800.00	28,150.00	23,163.10	82,866
2022-02-11	28,350.00	28,550.00	28,100.00	28,250.00	23,245.39	88,471
2022-02-10	28,050.00	28,500.00	28,050.00	28,350.00	23,327.67	89,931
2022-02-09	28,000.00	28,250.00	27,900.00	28,050.00	23,080.82	52,321
2022-02-08	28,400.00	28,750.00	27,700.00	27,850.00	22,916.25	106,702
2022-02-07	28,100.00	28,350.00	27,850.00	28,200.00	23,204.25	116,145
2022-02-04	27,100.00	28,100.00	27,100.00	28,050.00	23,080.82	96,586
2022-02-03	26,850.00	27,700.00	26,800.00	27,350.00	22,504.83	122,470
2022-01-28	26,000.00	26,550.00	25,600.00	26,550.00	21,846.55	138,320
2022-01-27	26,900.00	27,200.00	25,850.00	25,900.00	21,311.70	199,827
2022-01-26	27,000.00	27,450.00	26,950.00	27,050.00	22,257.97	110,266
2022-01-25	27,850.00	27,950.00	27,050.00	27,100.00	22,299.12	152,290
2022-01-24	27,850.00	28,350.00	27,750.00	27,950.00	22,998.53	114,888
2022-01-21	28,100.00	28,150.00	27,700.00	27,850.00	22,916.25	124,337
2022-01-20	28,250.00	28,450.00	28,050.00	28,300.00	23,286.53	84,165
2022-01-19	28,250.00	28,350.00	28,050.00	28,250.00	23,245.39	95,496
2022-01-18	28,650.00	28,750.00	28,200.00	28,250.00	23,245.39	112,556
2022-01-17	28,800.00	29,000.00	28,400.00	28,650.00	23,574.53	126,023
2022-01-14	28,950.00	29,000.00	28,700.00	28,900.00	23,780.24	140,304
2022-01-13	29,050.00	29,300.00	29,050.00	29,100.00	23,944.81	83,380
2022-01-12	28,850.00	29,250.00	28,800.00	29,200.00	24,027.09	133,852
2022-01-11	28,850.00	29,100.00	28,600.00	28,700.00	23,615.67	222,968
2022-01-10	29,250.00	29,350.00	28,900.00	29,000.00	23,862.52	160,312
2022-01-07	29,300.00	29,450.00	29,050.00	29,300.00	24,109.38	136,754
2022-01-06	29,650.00	29,700.00	29,200.00	29,400.00	24,191.66	150,056
2022-01-05	29,700.00	29,800.00	29,500.00	29,650.00	24,397.37	210,673
2022-01-04	29,800.00	29,850.00	29,600.00	29,800.00	24,520.80	90,793
2022-01-03	29,950.00	30,200.00	29,700.00	29,850.00	24,561.94	81,641
2021-12-30	30,250.00	30,250.00	29,850.00	29,900.00	24,603.08	120,271
2021-12-29	30,500.00	30,700.00	30,250.00	30,250.00	24,891.08	208,990
2021-12-28	30,850.00	31,150.00	30,750.00	31,100.00	24,356.23	238,506
2021-12-27	30,850.00	31,100.00	30,700.00	30,800.00	24,121.28	189,787
2021-12-24	30,650.00	30,900.00	30,600.00	30,800.00	24,121.28	168,341
2021-12-23	30,600.00	30,900.00	30,550.00	30,650.00	24,003.81	80,188
2021-12-22	30,750.00	30,850.00	30,400.00	30,500.00	23,886.33	96,930
2021-12-21	30,750.00	30,850.00	30,400.00	30,650.00	24,003.81	62,102
2021-12-20	31,200.00	31,200.00	30,500.00	30,650.00	24,003.81	90,214
2021-12-17	30,800.00	31,400.00	30,600.00	31,350.00	24,552.02	96,582
2021-12-16	30,850.00	31,050.00	30,450.00	30,950.00	24,238.76	65,656
2021-12-15	30,650.00	30,950.00	30,500.00	30,700.00	24,042.97	60,968
2021-12-14	30,800.00	31,200.00	30,700.00	30,750.00	24,082.12	1,048,549
2021-12-13	31,000.00	31,450.00	30,900.00	31,050.00	24,317.07	54,406
2021-12-10	31,000.00	31,150.00	30,750.00	31,050.00	24,317.07	60,163
2021-12-09	30,750.00	31,200.00	30,700.00	31,050.00	24,317.07	98,483
2021-12-08	31,200.00	31,350.00	30,700.00	30,850.00	24,160.44	105,197
2021-12-07	30,700.00	30,950.00	30,550.00	30,950.00	24,238.76	80,634
2021-12-06	30,500.00	30,750.00	30,000.00	30,650.00	24,003.81	73,832
2021-12-03	29,800.00	30,750.00	29,700.00	30,500.00	23,886.33	103,804
2021-12-02	29,100.00	30,450.00	28,850.00	30,450.00	23,847.18	97,280
2021-12-01	28,650.00	29,750.00	28,650.00	29,350.00	22,985.70	107,612
2021-11-30	30,150.00	30,250.00	28,800.00	29,000.00	22,711.60	161,003
2021-11-29	30,000.00	30,550.00	29,900.00	30,050.00	23,533.91	175,309
2021-11-26	31,800.00	31,850.00	30,800.00	30,900.00	24,199.60	153,329
2021-11-25	32,050.00	32,100.00	31,800.00	31,900.00	24,982.76	72,804
2021-11-24	32,000.00	32,300.00	31,950.00	32,100.00	25,139.39	74,647
2021-11-23	32,050.00	32,250.00	32,000.00	32,100.00	25,139.39	64,697
2021-11-22	32,150.00	32,400.00	31,850.00	32,250.00	25,256.86	80,953

← NewerPage 20 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.