Lotte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 30,700.00 | 30,850.00 | 29,500.00 | 30,300.00 | 29,076.25 | 459,455 |
| 2025-07-22 | 31,850.00 | 31,900.00 | 30,450.00 | 30,900.00 | 29,652.02 | 991,701 |
| 2025-07-21 | 30,600.00 | 30,700.00 | 29,950.00 | 30,450.00 | 29,220.19 | 504,984 |
| 2025-07-18 | 31,300.00 | 31,350.00 | 30,400.00 | 31,050.00 | 29,795.96 | 477,773 |
| 2025-07-17 | 32,600.00 | 32,950.00 | 31,150.00 | 31,350.00 | 30,083.84 | 562,200 |
| 2025-07-16 | 33,400.00 | 33,850.00 | 32,150.00 | 32,350.00 | 31,043.46 | 2,525,779 |
| 2025-07-15 | 35,000.00 | 35,450.00 | 33,350.00 | 33,600.00 | 32,242.97 | 1,120,226 |
| 2025-07-14 | 33,450.00 | 34,000.00 | 32,750.00 | 33,650.00 | 32,290.95 | 2,080,326 |
| 2025-07-11 | 35,000.00 | 35,100.00 | 33,600.00 | 34,100.00 | 32,722.78 | 766,010 |
| 2025-07-10 | 35,000.00 | 36,100.00 | 33,200.00 | 35,200.00 | 33,778.35 | 3,107,656 |
| 2025-07-09 | 30,650.00 | 35,350.00 | 30,050.00 | 35,200.00 | 33,778.35 | 3,890,892 |
| 2025-07-08 | 28,050.00 | 29,450.00 | 27,800.00 | 29,100.00 | 27,924.72 | 253,343 |
| 2025-07-07 | 28,000.00 | 28,100.00 | 27,550.00 | 28,000.00 | 26,869.14 | 180,738 |
| 2025-07-04 | 29,150.00 | 29,150.00 | 28,050.00 | 28,300.00 | 27,157.03 | 313,215 |
| 2025-07-03 | 29,450.00 | 29,500.00 | 28,750.00 | 29,050.00 | 27,876.74 | 262,854 |
| 2025-07-02 | 30,150.00 | 30,150.00 | 28,650.00 | 29,550.00 | 28,356.54 | 401,920 |
| 2025-07-01 | 27,750.00 | 31,350.00 | 27,600.00 | 30,150.00 | 28,932.31 | 1,602,379 |
| 2025-06-30 | 27,750.00 | 28,150.00 | 27,250.00 | 27,800.00 | 26,677.22 | 239,857 |
| 2025-06-27 | 28,100.00 | 29,200.00 | 27,600.00 | 27,850.00 | 26,725.20 | 375,815 |
| 2025-06-26 | 28,200.00 | 28,200.00 | 26,950.00 | 27,600.00 | 26,485.30 | 5,443,144 |
| 2025-06-25 | 28,600.00 | 28,600.00 | 27,850.00 | 28,150.00 | 27,013.09 | 179,215 |
| 2025-06-24 | 27,950.00 | 28,350.00 | 27,750.00 | 28,000.00 | 26,869.14 | 281,121 |
| 2025-06-23 | 27,400.00 | 27,700.00 | 26,800.00 | 27,600.00 | 26,485.30 | 204,570 |
| 2025-06-20 | 27,600.00 | 28,000.00 | 27,250.00 | 27,700.00 | 26,581.26 | 308,876 |
| 2025-06-19 | 27,950.00 | 28,400.00 | 27,050.00 | 27,300.00 | 26,197.42 | 244,516 |
| 2025-06-18 | 27,500.00 | 27,950.00 | 27,250.00 | 27,600.00 | 26,485.30 | 292,214 |
| 2025-06-17 | 29,900.00 | 29,950.00 | 27,300.00 | 27,600.00 | 26,485.30 | 1,211,899 |
| 2025-06-16 | 29,000.00 | 30,000.00 | 28,850.00 | 29,800.00 | 28,596.45 | 558,127 |
| 2025-06-13 | 29,850.00 | 30,050.00 | 29,050.00 | 29,200.00 | 28,020.68 | 313,994 |
| 2025-06-12 | 30,250.00 | 30,350.00 | 29,750.00 | 29,850.00 | 28,644.43 | 423,116 |
| 2025-06-11 | 29,600.00 | 30,500.00 | 29,400.00 | 30,250.00 | 29,028.27 | 314,612 |
| 2025-06-10 | 30,500.00 | 30,750.00 | 29,225.00 | 29,800.00 | 28,596.45 | 673,745 |
| 2025-06-09 | 31,400.00 | 32,300.00 | 30,050.00 | 30,350.00 | 29,124.23 | 758,710 |
| 2025-06-05 | 31,750.00 | 31,900.00 | 30,500.00 | 30,950.00 | 29,700.00 | 576,497 |
| 2025-06-04 | 30,850.00 | 31,850.00 | 30,300.00 | 31,450.00 | 30,179.81 | 971,543 |
| 2025-06-02 | 29,500.00 | 30,450.00 | 29,300.00 | 29,800.00 | 28,596.45 | 424,513 |
| 2025-05-30 | 31,950.00 | 32,000.00 | 29,200.00 | 29,800.00 | 28,596.45 | 994,149 |
| 2025-05-29 | 27,800.00 | 30,550.00 | 27,300.00 | 30,450.00 | 29,220.19 | 1,373,489 |
| 2025-05-28 | 26,000.00 | 27,700.00 | 25,950.00 | 27,250.00 | 26,149.43 | 652,219 |
| 2025-05-27 | 25,650.00 | 26,200.00 | 25,600.00 | 25,800.00 | 24,758.00 | 272,755 |
| 2025-05-26 | 25,800.00 | 25,850.00 | 25,500.00 | 25,850.00 | 24,805.98 | 143,981 |
| 2025-05-23 | 25,050.00 | 25,800.00 | 25,050.00 | 25,650.00 | 24,614.05 | 228,404 |
| 2025-05-22 | 23,950.00 | 25,950.00 | 23,950.00 | 25,250.00 | 24,230.21 | 535,803 |
| 2025-05-21 | 24,200.00 | 24,350.00 | 24,000.00 | 24,050.00 | 23,078.68 | 68,776 |
| 2025-05-20 | 24,300.00 | 24,700.00 | 24,150.00 | 24,300.00 | 23,318.58 | 200,081 |
| 2025-05-19 | 23,500.00 | 24,450.00 | 23,500.00 | 24,200.00 | 23,222.62 | 137,941 |
| 2025-05-16 | 23,900.00 | 24,100.00 | 23,550.00 | 23,750.00 | 22,790.79 | 76,545 |
| 2025-05-15 | 23,750.00 | 24,500.00 | 23,750.00 | 23,900.00 | 22,934.73 | 146,542 |
| 2025-05-14 | 24,300.00 | 24,300.00 | 23,600.00 | 24,100.00 | 23,126.66 | 117,415 |
| 2025-05-13 | 24,000.00 | 24,500.00 | 23,900.00 | 24,250.00 | 23,270.60 | 170,193 |
| 2025-05-12 | 23,450.00 | 24,600.00 | 23,300.00 | 24,250.00 | 23,270.60 | 255,111 |
| 2025-05-09 | 23,150.00 | 23,500.00 | 23,050.00 | 23,350.00 | 22,406.95 | 102,249 |
| 2025-05-08 | 22,700.00 | 23,200.00 | 22,700.00 | 23,050.00 | 22,119.06 | 142,032 |
| 2025-05-07 | 23,000.00 | 23,000.00 | 22,600.00 | 22,850.00 | 21,927.14 | 74,866 |
| 2025-05-02 | 22,450.00 | 22,950.00 | 22,450.00 | 22,950.00 | 22,023.10 | 88,948 |
| 2025-04-30 | 22,250.00 | 22,700.00 | 22,150.00 | 22,600.00 | 21,687.24 | 65,472 |
| 2025-04-29 | 22,650.00 | 22,700.00 | 22,400.00 | 22,550.00 | 21,639.26 | 48,225 |
| 2025-04-28 | 22,250.00 | 22,700.00 | 22,250.00 | 22,450.00 | 21,543.30 | 69,020 |
| 2025-04-25 | 22,450.00 | 22,600.00 | 21,900.00 | 22,450.00 | 21,543.30 | 81,849 |
| 2025-04-24 | 22,150.00 | 22,650.00 | 22,150.00 | 22,300.00 | 21,399.35 | 69,810 |
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.