Lotte Corp historical data

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

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

← NewerPage 4 of 21 · 1,226 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.