Lotte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 29,700.00 | 29,950.00 | 29,100.00 | 29,250.00 | 28,068.66 | 184,378 |
| 2025-10-22 | 28,700.00 | 30,000.00 | 28,500.00 | 29,850.00 | 28,644.43 | 301,357 |
| 2025-10-21 | 29,300.00 | 29,650.00 | 28,550.00 | 28,750.00 | 27,588.85 | 272,590 |
| 2025-10-20 | 28,550.00 | 29,350.00 | 27,900.00 | 29,250.00 | 28,068.66 | 250,502 |
| 2025-10-17 | 28,600.00 | 28,950.00 | 28,350.00 | 28,500.00 | 27,348.95 | 180,073 |
| 2025-10-16 | 28,500.00 | 29,500.00 | 28,500.00 | 28,850.00 | 27,684.81 | 232,963 |
| 2025-10-15 | 28,050.00 | 29,000.00 | 28,000.00 | 28,500.00 | 27,348.95 | 164,272 |
| 2025-10-14 | 28,450.00 | 28,800.00 | 27,800.00 | 27,950.00 | 26,821.16 | 211,255 |
| 2025-10-13 | 27,650.00 | 27,950.00 | 27,300.00 | 27,900.00 | 26,773.18 | 171,106 |
| 2025-10-10 | 28,500.00 | 28,600.00 | 27,800.00 | 28,050.00 | 26,917.12 | 168,071 |
| 2025-10-02 | 28,400.00 | 29,200.00 | 28,250.00 | 28,350.00 | 27,205.01 | 213,194 |
| 2025-10-01 | 28,900.00 | 28,950.00 | 28,200.00 | 28,350.00 | 27,205.01 | 176,900 |
| 2025-09-30 | 29,000.00 | 29,150.00 | 28,550.00 | 28,950.00 | 27,780.78 | 159,122 |
| 2025-09-29 | 29,050.00 | 29,350.00 | 28,900.00 | 29,150.00 | 27,972.70 | 105,156 |
| 2025-09-26 | 29,900.00 | 30,000.00 | 28,750.00 | 28,950.00 | 27,780.78 | 230,271 |
| 2025-09-25 | 29,450.00 | 29,600.00 | 28,850.00 | 29,050.00 | 27,876.74 | 199,986 |
| 2025-09-24 | 30,650.00 | 30,700.00 | 29,200.00 | 29,400.00 | 28,212.60 | 375,400 |
| 2025-09-23 | 31,050.00 | 31,300.00 | 30,200.00 | 30,700.00 | 29,460.10 | 321,816 |
| 2025-09-22 | 31,100.00 | 31,600.00 | 30,950.00 | 31,200.00 | 29,939.90 | 155,755 |
| 2025-09-19 | 32,250.00 | 32,350.00 | 31,400.00 | 31,500.00 | 30,227.79 | 333,747 |
| 2025-09-18 | 31,750.00 | 32,750.00 | 31,250.00 | 32,450.00 | 31,139.42 | 352,328 |
| 2025-09-17 | 31,900.00 | 31,950.00 | 31,200.00 | 31,500.00 | 30,227.79 | 220,478 |
| 2025-09-16 | 32,550.00 | 32,600.00 | 31,800.00 | 32,200.00 | 30,899.52 | 240,741 |
| 2025-09-15 | 30,950.00 | 32,800.00 | 30,950.00 | 32,300.00 | 30,995.48 | 739,256 |
| 2025-09-12 | 30,850.00 | 31,200.00 | 30,250.00 | 30,650.00 | 29,412.12 | 210,701 |
| 2025-09-11 | 31,300.00 | 31,350.00 | 30,100.00 | 30,450.00 | 29,220.19 | 445,535 |
| 2025-09-10 | 31,450.00 | 31,600.00 | 30,900.00 | 31,500.00 | 30,227.79 | 343,478 |
| 2025-09-09 | 30,450.00 | 31,200.00 | 30,300.00 | 31,150.00 | 29,891.92 | 414,372 |
| 2025-09-08 | 29,750.00 | 30,300.00 | 29,500.00 | 30,300.00 | 29,076.25 | 177,997 |
| 2025-09-05 | 29,700.00 | 30,300.00 | 29,600.00 | 29,850.00 | 28,644.43 | 182,587 |
| 2025-09-04 | 29,500.00 | 30,150.00 | 29,450.00 | 29,700.00 | 28,500.48 | 157,662 |
| 2025-09-03 | 30,050.00 | 30,100.00 | 29,400.00 | 29,600.00 | 28,404.52 | 190,448 |
| 2025-09-02 | 30,500.00 | 30,500.00 | 29,800.00 | 29,900.00 | 28,692.41 | 289,452 |
| 2025-09-01 | 29,800.00 | 30,450.00 | 29,300.00 | 30,400.00 | 29,172.21 | 577,432 |
| 2025-08-29 | 29,750.00 | 29,800.00 | 28,900.00 | 29,200.00 | 28,020.68 | 341,134 |
| 2025-08-28 | 27,400.00 | 29,950.00 | 27,400.00 | 28,900.00 | 27,732.79 | 817,178 |
| 2025-08-27 | 28,150.00 | 28,200.00 | 27,450.00 | 27,600.00 | 26,485.30 | 120,013 |
| 2025-08-26 | 27,750.00 | 28,250.00 | 27,600.00 | 28,000.00 | 26,869.14 | 263,630 |
| 2025-08-25 | 27,150.00 | 28,100.00 | 27,000.00 | 28,100.00 | 26,965.11 | 200,639 |
| 2025-08-22 | 27,200.00 | 27,700.00 | 26,800.00 | 26,950.00 | 25,861.55 | 87,330 |
| 2025-08-21 | 26,350.00 | 27,650.00 | 26,300.00 | 27,350.00 | 26,245.40 | 222,743 |
| 2025-08-20 | 26,300.00 | 26,400.00 | 25,750.00 | 26,350.00 | 25,285.78 | 143,919 |
| 2025-08-19 | 26,900.00 | 26,900.00 | 26,350.00 | 26,550.00 | 25,477.71 | 87,188 |
| 2025-08-18 | 27,200.00 | 27,200.00 | 26,600.00 | 26,700.00 | 25,621.65 | 92,580 |
| 2025-08-14 | 27,050.00 | 27,350.00 | 26,800.00 | 27,300.00 | 26,197.42 | 150,164 |
| 2025-08-13 | 27,450.00 | 27,500.00 | 26,650.00 | 27,250.00 | 26,149.43 | 107,451 |
| 2025-08-12 | 27,400.00 | 28,100.00 | 27,100.00 | 27,250.00 | 26,149.43 | 180,336 |
| 2025-08-11 | 27,800.00 | 27,800.00 | 27,450.00 | 27,600.00 | 26,485.30 | 116,981 |
| 2025-08-08 | 27,950.00 | 28,050.00 | 27,550.00 | 27,800.00 | 26,677.22 | 140,678 |
| 2025-08-07 | 27,800.00 | 28,050.00 | 27,400.00 | 28,000.00 | 26,869.14 | 144,389 |
| 2025-08-06 | 27,050.00 | 28,150.00 | 27,050.00 | 27,750.00 | 26,629.24 | 199,739 |
| 2025-08-05 | 27,300.00 | 27,750.00 | 26,950.00 | 27,300.00 | 26,197.42 | 127,075 |
| 2025-08-04 | 26,750.00 | 27,300.00 | 26,200.00 | 26,950.00 | 25,861.55 | 199,034 |
| 2025-08-01 | 27,850.00 | 27,850.00 | 26,700.00 | 26,850.00 | 25,765.59 | 324,669 |
| 2025-07-31 | 27,900.00 | 28,500.00 | 27,700.00 | 28,150.00 | 27,013.09 | 236,797 |
| 2025-07-30 | 28,000.00 | 28,200.00 | 27,800.00 | 27,950.00 | 26,821.16 | 245,753 |
| 2025-07-29 | 28,400.00 | 28,450.00 | 27,800.00 | 28,250.00 | 27,109.05 | 202,780 |
| 2025-07-28 | 29,050.00 | 29,300.00 | 28,050.00 | 28,300.00 | 27,157.03 | 386,719 |
| 2025-07-25 | 29,050.00 | 29,650.00 | 28,950.00 | 29,400.00 | 28,212.60 | 259,217 |
| 2025-07-24 | 30,400.00 | 30,700.00 | 29,350.00 | 29,350.00 | 28,164.62 | 401,105 |
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.