Lotte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 28,550.00 | 29,950.00 | 28,400.00 | 29,250.00 | 28,068.66 | 518,441 |
| 2026-01-19 | 28,150.00 | 28,650.00 | 27,900.00 | 28,350.00 | 27,205.01 | 305,648 |
| 2026-01-16 | 28,000.00 | 28,350.00 | 27,750.00 | 27,850.00 | 26,725.20 | 185,971 |
| 2026-01-15 | 27,950.00 | 28,650.00 | 27,500.00 | 27,900.00 | 26,773.18 | 440,938 |
| 2026-01-14 | 26,300.00 | 27,350.00 | 25,950.00 | 27,050.00 | 25,957.51 | 295,649 |
| 2026-01-13 | 25,850.00 | 26,200.00 | 25,650.00 | 26,100.00 | 25,045.88 | 157,732 |
| 2026-01-12 | 25,350.00 | 25,850.00 | 25,000.00 | 25,850.00 | 24,805.98 | 155,545 |
| 2026-01-09 | 25,150.00 | 25,500.00 | 24,950.00 | 25,250.00 | 24,230.21 | 118,036 |
| 2026-01-08 | 25,550.00 | 25,650.00 | 24,950.00 | 25,200.00 | 24,182.23 | 217,794 |
| 2026-01-07 | 26,400.00 | 26,500.00 | 25,500.00 | 25,650.00 | 24,614.05 | 261,689 |
| 2026-01-06 | 26,400.00 | 26,650.00 | 26,200.00 | 26,400.00 | 25,333.76 | 195,038 |
| 2026-01-05 | 26,200.00 | 26,850.00 | 26,150.00 | 26,700.00 | 25,621.65 | 157,770 |
| 2026-01-02 | 26,350.00 | 26,450.00 | 25,950.00 | 26,050.00 | 24,997.90 | 152,711 |
| 2025-12-30 | 26,600.00 | 26,700.00 | 26,250.00 | 26,450.00 | 25,381.74 | 146,494 |
| 2025-12-29 | 27,300.00 | 27,400.00 | 26,500.00 | 26,700.00 | 25,621.65 | 275,796 |
| 2025-12-26 | 28,000.00 | 28,150.00 | 27,600.00 | 27,650.00 | 26,533.28 | 119,306 |
| 2025-12-24 | 27,850.00 | 28,150.00 | 27,650.00 | 28,000.00 | 26,869.14 | 90,743 |
| 2025-12-23 | 27,900.00 | 28,150.00 | 27,700.00 | 27,700.00 | 26,581.26 | 114,222 |
| 2025-12-22 | 28,150.00 | 28,200.00 | 27,800.00 | 27,900.00 | 26,773.18 | 114,467 |
| 2025-12-19 | 28,400.00 | 28,500.00 | 27,850.00 | 27,900.00 | 26,773.18 | 290,410 |
| 2025-12-18 | 28,550.00 | 28,550.00 | 28,000.00 | 28,150.00 | 27,013.09 | 156,566 |
| 2025-12-17 | 28,900.00 | 29,150.00 | 28,400.00 | 28,800.00 | 27,636.83 | 192,840 |
| 2025-12-16 | 28,150.00 | 29,000.00 | 27,900.00 | 28,750.00 | 27,588.85 | 639,672 |
| 2025-12-15 | 28,000.00 | 28,450.00 | 27,900.00 | 28,100.00 | 26,965.11 | 110,026 |
| 2025-12-12 | 28,100.00 | 28,500.00 | 27,950.00 | 28,450.00 | 27,300.97 | 217,821 |
| 2025-12-11 | 27,900.00 | 28,350.00 | 27,650.00 | 27,650.00 | 26,533.28 | 313,836 |
| 2025-12-10 | 27,950.00 | 28,000.00 | 27,600.00 | 27,700.00 | 26,581.26 | 143,320 |
| 2025-12-09 | 28,150.00 | 28,300.00 | 27,900.00 | 28,000.00 | 26,869.14 | 90,253 |
| 2025-12-08 | 28,150.00 | 28,250.00 | 27,650.00 | 27,850.00 | 26,725.20 | 157,750 |
| 2025-12-05 | 27,900.00 | 28,250.00 | 27,800.00 | 28,100.00 | 26,965.11 | 114,055 |
| 2025-12-04 | 27,850.00 | 28,050.00 | 27,550.00 | 28,050.00 | 26,917.12 | 168,076 |
| 2025-12-03 | 27,400.00 | 28,450.00 | 27,250.00 | 27,850.00 | 26,725.20 | 249,806 |
| 2025-12-02 | 27,050.00 | 27,350.00 | 26,900.00 | 27,350.00 | 26,245.40 | 239,337 |
| 2025-12-01 | 27,450.00 | 27,550.00 | 26,800.00 | 26,900.00 | 25,813.57 | 287,045 |
| 2025-11-28 | 27,550.00 | 27,650.00 | 27,100.00 | 27,450.00 | 26,341.36 | 279,372 |
| 2025-11-27 | 28,200.00 | 28,200.00 | 27,100.00 | 27,200.00 | 26,101.45 | 578,590 |
| 2025-11-26 | 30,000.00 | 30,200.00 | 26,650.00 | 27,750.00 | 26,629.24 | 1,310,577 |
| 2025-11-25 | 30,700.00 | 30,900.00 | 29,400.00 | 29,550.00 | 28,356.54 | 234,466 |
| 2025-11-24 | 30,650.00 | 30,800.00 | 29,850.00 | 30,200.00 | 28,980.29 | 248,753 |
| 2025-11-21 | 30,650.00 | 30,850.00 | 30,200.00 | 30,300.00 | 29,076.25 | 231,428 |
| 2025-11-20 | 31,200.00 | 31,950.00 | 30,800.00 | 31,500.00 | 30,227.79 | 215,514 |
| 2025-11-19 | 31,800.00 | 31,800.00 | 30,250.00 | 30,750.00 | 29,508.08 | 241,801 |
| 2025-11-18 | 31,600.00 | 32,800.00 | 31,300.00 | 31,500.00 | 30,227.79 | 368,201 |
| 2025-11-17 | 31,750.00 | 33,050.00 | 31,450.00 | 31,800.00 | 30,515.67 | 421,896 |
| 2025-11-14 | 31,800.00 | 32,500.00 | 31,400.00 | 31,650.00 | 30,371.73 | 260,801 |
| 2025-11-13 | 32,800.00 | 33,800.00 | 32,250.00 | 32,700.00 | 31,379.32 | 570,529 |
| 2025-11-12 | 31,050.00 | 34,500.00 | 30,750.00 | 33,750.00 | 32,386.91 | 1,399,416 |
| 2025-11-11 | 31,600.00 | 31,900.00 | 30,600.00 | 30,900.00 | 29,652.02 | 225,847 |
| 2025-11-10 | 30,500.00 | 31,800.00 | 30,500.00 | 31,400.00 | 30,131.83 | 567,589 |
| 2025-11-07 | 30,200.00 | 30,650.00 | 29,350.00 | 29,800.00 | 28,596.45 | 227,250 |
| 2025-11-06 | 28,700.00 | 31,050.00 | 28,350.00 | 30,700.00 | 29,460.10 | 695,323 |
| 2025-11-05 | 29,000.00 | 29,050.00 | 27,600.00 | 28,350.00 | 27,205.01 | 262,700 |
| 2025-11-04 | 29,150.00 | 29,450.00 | 28,850.00 | 29,050.00 | 27,876.74 | 171,692 |
| 2025-11-03 | 29,200.00 | 29,700.00 | 29,000.00 | 29,250.00 | 28,068.66 | 167,631 |
| 2025-10-31 | 29,750.00 | 29,950.00 | 29,050.00 | 29,250.00 | 28,068.66 | 222,044 |
| 2025-10-30 | 30,050.00 | 30,300.00 | 29,600.00 | 29,800.00 | 28,596.45 | 133,099 |
| 2025-10-29 | 30,700.00 | 30,750.00 | 29,800.00 | 30,300.00 | 29,076.25 | 180,744 |
| 2025-10-28 | 30,200.00 | 31,050.00 | 30,000.00 | 30,500.00 | 29,268.17 | 270,217 |
| 2025-10-27 | 30,000.00 | 31,000.00 | 29,950.00 | 30,350.00 | 29,124.23 | 348,613 |
| 2025-10-24 | 29,550.00 | 29,850.00 | 29,100.00 | 29,600.00 | 28,404.52 | 187,008 |
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.