Lotte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	28,950.00	28,950.00	28,600.00	28,700.00	28,700.00	175,495
2026-04-17	29,200.00	29,200.00	28,550.00	28,950.00	28,950.00	211,429
2026-04-16	28,800.00	29,300.00	28,800.00	29,200.00	29,200.00	302,724
2026-04-15	28,850.00	28,950.00	28,300.00	28,650.00	28,650.00	185,793
2026-04-14	28,550.00	28,700.00	28,150.00	28,400.00	28,400.00	216,572
2026-04-13	28,200.00	28,600.00	28,100.00	28,300.00	28,300.00	134,632
2026-04-10	28,500.00	29,050.00	28,500.00	28,750.00	28,750.00	171,496
2026-04-09	28,050.00	28,400.00	27,900.00	28,100.00	28,100.00	170,634
2026-04-08	27,850.00	28,300.00	27,800.00	28,300.00	28,300.00	183,575
2026-04-07	27,400.00	27,850.00	26,850.00	26,950.00	26,950.00	183,871
2026-04-06	27,350.00	27,650.00	27,050.00	27,450.00	27,450.00	107,187
2026-04-03	27,500.00	27,950.00	27,100.00	27,300.00	27,300.00	140,630
2026-04-02	28,900.00	28,950.00	26,900.00	27,200.00	27,200.00	234,502
2026-04-01	28,100.00	28,750.00	27,850.00	28,600.00	28,600.00	206,202
2026-03-31	28,000.00	28,250.00	27,200.00	27,300.00	27,300.00	298,601
2026-03-30	29,400.00	29,450.00	28,350.00	28,650.00	28,650.00	442,084
2026-03-27	30,300.00	31,050.00	30,000.00	30,950.00	29,700.00	318,643
2026-03-26	31,100.00	31,100.00	30,200.00	30,750.00	29,508.08	270,619
2026-03-25	31,050.00	31,100.00	30,400.00	31,100.00	29,843.94	271,649
2026-03-24	31,300.00	31,300.00	30,200.00	30,800.00	29,556.06	217,978
2026-03-23	31,300.00	32,700.00	30,150.00	30,300.00	29,076.25	255,128
2026-03-20	31,150.00	32,400.00	31,000.00	32,400.00	31,091.44	306,423
2026-03-19	30,700.00	30,700.00	30,350.00	30,700.00	29,460.10	158,692
2026-03-18	30,750.00	31,900.00	30,500.00	31,500.00	30,227.79	227,575
2026-03-17	30,400.00	31,950.00	30,100.00	30,500.00	29,268.17	218,252
2026-03-16	30,050.00	32,250.00	29,650.00	30,050.00	28,836.35	207,990
2026-03-13	29,950.00	35,800.00	29,900.00	30,100.00	28,884.33	260,235
2026-03-12	30,950.00	30,950.00	30,500.00	30,950.00	29,700.00	211,028
2026-03-11	32,350.00	36,850.00	30,550.00	30,900.00	29,652.02	697,986
2026-03-10	31,700.00	37,150.00	30,100.00	30,550.00	29,316.16	360,051
2026-03-09	29,800.00	38,800.00	29,050.00	29,850.00	28,644.43	275,339
2026-03-06	30,800.00	37,700.00	30,500.00	31,700.00	30,419.71	196,764
2026-03-05	31,400.00	39,600.00	30,550.00	31,400.00	30,131.83	359,237
2026-03-04	31,750.00	36,700.00	28,600.00	29,600.00	28,404.52	749,604
2026-03-03	34,550.00	36,850.00	33,550.00	33,700.00	32,338.93	642,172
2026-02-27	34,900.00	35,750.00	34,700.00	35,750.00	34,306.14	494,281
2026-02-26	35,550.00	35,550.00	35,250.00	35,550.00	34,114.22	594,933
2026-02-25	37,500.00	37,600.00	36,150.00	37,600.00	36,081.42	767,078
2026-02-24	37,300.00	37,300.00	35,350.00	37,300.00	35,793.54	646,741
2026-02-23	38,650.00	38,650.00	36,500.00	38,600.00	37,041.03	1,164,751
2026-02-20	35,600.00	36,450.00	35,150.00	36,450.00	34,977.87	342,287
2026-02-19	36,800.00	36,850.00	35,250.00	35,850.00	34,402.10	493,915
2026-02-13	34,300.00	36,900.00	34,000.00	36,050.00	34,594.02	1,296,359
2026-02-12	33,250.00	33,850.00	32,850.00	33,650.00	32,290.95	357,868
2026-02-11	33,150.00	34,200.00	32,750.00	33,200.00	31,859.13	608,896
2026-02-10	32,350.00	33,250.00	31,950.00	32,900.00	31,571.24	354,962
2026-02-09	31,750.00	32,700.00	31,700.00	32,350.00	31,043.46	398,093
2026-02-06	30,400.00	31,450.00	29,500.00	31,000.00	29,747.98	312,969
2026-02-05	31,550.00	32,100.00	30,750.00	30,850.00	29,604.04	535,971
2026-02-04	31,150.00	32,350.00	31,100.00	32,050.00	30,755.57	379,664
2026-02-03	30,500.00	31,900.00	30,500.00	31,750.00	30,467.69	425,966
2026-02-02	31,300.00	31,350.00	29,750.00	30,050.00	28,836.35	290,669
2026-01-30	31,500.00	31,900.00	30,400.00	31,400.00	30,131.83	439,289
2026-01-29	30,100.00	31,650.00	29,600.00	31,650.00	30,371.73	479,117
2026-01-28	30,700.00	30,900.00	30,150.00	30,400.00	29,172.21	225,178
2026-01-27	29,850.00	31,800.00	29,200.00	30,700.00	29,460.10	441,078
2026-01-26	30,700.00	31,000.00	29,550.00	29,550.00	28,356.54	367,014
2026-01-23	29,600.00	30,800.00	29,500.00	30,250.00	29,028.27	498,324
2026-01-22	28,600.00	29,100.00	28,450.00	28,900.00	27,732.79	206,169
2026-01-21	28,750.00	29,300.00	28,200.00	28,850.00	27,684.81	239,680

← NewerPage 3 of 5 · 244 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.