Lotte Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	21,450.00	22,550.00	21,400.00	22,300.00	21,399.35	150,212
2025-04-22	21,200.00	21,350.00	21,100.00	21,350.00	20,487.72	46,726
2025-04-21	21,200.00	21,300.00	20,900.00	21,300.00	20,439.74	48,860
2025-04-18	20,950.00	21,250.00	20,900.00	21,150.00	20,295.80	33,727
2025-04-17	21,200.00	21,250.00	20,850.00	20,950.00	20,103.88	36,228
2025-04-16	20,850.00	21,100.00	20,850.00	21,050.00	20,199.84	31,252
2025-04-15	20,550.00	21,000.00	20,550.00	20,900.00	20,055.90	42,545
2025-04-14	20,600.00	20,850.00	20,350.00	20,700.00	19,863.97	38,703
2025-04-11	20,500.00	20,750.00	20,200.00	20,550.00	19,720.03	47,620
2025-04-10	20,700.00	20,950.00	20,450.00	20,900.00	20,055.90	67,685
2025-04-09	20,350.00	20,600.00	20,050.00	20,200.00	19,384.17	91,511
2025-04-08	20,700.00	21,000.00	20,450.00	20,600.00	19,768.01	59,535
2025-04-07	20,650.00	20,950.00	20,350.00	20,650.00	19,815.99	95,113
2025-04-04	20,350.00	21,500.00	20,300.00	21,350.00	20,487.72	64,573
2025-04-03	20,550.00	20,850.00	20,050.00	20,750.00	19,911.95	83,338
2025-04-02	21,550.00	21,550.00	20,750.00	20,900.00	20,055.90	141,913
2025-04-01	21,450.00	21,800.00	21,250.00	21,550.00	20,679.64	47,135
2025-03-31	22,200.00	22,200.00	21,050.00	21,400.00	20,535.70	127,335
2025-03-28	22,000.00	22,400.00	21,800.00	22,400.00	21,495.32	100,578
2025-03-27	23,000.00	23,200.00	22,900.00	23,000.00	20,919.55	103,411
2025-03-26	23,100.00	23,250.00	23,000.00	23,050.00	20,965.02	75,503
2025-03-25	23,150.00	23,250.00	22,900.00	23,200.00	21,101.46	65,210
2025-03-24	23,250.00	23,350.00	23,150.00	23,250.00	21,146.93	45,158
2025-03-21	23,100.00	23,300.00	23,000.00	23,250.00	21,146.93	77,217
2025-03-20	23,250.00	23,450.00	23,100.00	23,100.00	21,010.50	60,454
2025-03-19	23,250.00	23,300.00	23,100.00	23,250.00	21,146.93	55,662
2025-03-18	23,250.00	23,300.00	22,950.00	23,150.00	21,055.98	41,807
2025-03-17	23,050.00	23,250.00	22,950.00	23,250.00	21,146.93	51,969
2025-03-14	23,050.00	23,150.00	22,650.00	22,950.00	20,874.07	55,222
2025-03-13	23,100.00	23,200.00	22,800.00	23,200.00	21,101.46	111,957
2025-03-12	23,150.00	23,350.00	22,850.00	23,200.00	21,101.46	71,574
2025-03-11	23,200.00	23,500.00	23,100.00	23,200.00	21,101.46	115,921
2025-03-10	23,350.00	23,750.00	23,300.00	23,700.00	21,556.23	95,759
2025-03-07	23,300.00	23,650.00	23,100.00	23,350.00	21,237.89	83,560
2025-03-06	22,550.00	23,600.00	22,550.00	23,400.00	21,283.37	253,517
2025-03-05	21,650.00	22,800.00	21,650.00	22,650.00	20,601.21	147,464
2025-03-04	21,950.00	22,450.00	21,450.00	21,500.00	19,555.23	104,464
2025-02-28	22,650.00	22,650.00	21,800.00	21,850.00	19,873.57	166,447
2025-02-27	22,850.00	23,050.00	22,200.00	22,650.00	20,601.21	130,258
2025-02-26	22,550.00	22,850.00	22,450.00	22,850.00	20,783.12	61,529
2025-02-25	22,700.00	22,950.00	22,450.00	22,550.00	20,510.25	77,164
2025-02-24	22,700.00	23,050.00	22,500.00	22,900.00	20,828.59	78,095
2025-02-21	22,800.00	23,200.00	22,600.00	22,850.00	20,783.12	126,274
2025-02-20	22,350.00	22,800.00	22,250.00	22,750.00	20,692.16	77,068
2025-02-19	22,300.00	22,650.00	22,250.00	22,550.00	20,510.25	95,866
2025-02-18	21,950.00	22,500.00	21,750.00	22,500.00	20,464.77	132,014
2025-02-17	21,650.00	22,000.00	21,500.00	22,000.00	20,010.00	83,070
2025-02-14	21,450.00	21,700.00	21,350.00	21,600.00	19,646.18	52,256
2025-02-13	21,200.00	21,500.00	21,150.00	21,500.00	19,555.23	130,298
2025-02-12	21,000.00	21,700.00	20,750.00	21,250.00	19,327.84	134,728
2025-02-11	21,150.00	21,250.00	20,950.00	21,100.00	19,191.41	73,771
2025-02-10	20,900.00	21,250.00	20,750.00	21,000.00	19,100.46	91,625
2025-02-07	20,800.00	21,100.00	20,700.00	20,950.00	19,054.98	77,980
2025-02-06	20,750.00	20,900.00	20,600.00	20,800.00	18,918.55	59,278
2025-02-05	20,500.00	20,900.00	20,500.00	20,750.00	18,873.07	63,280
2025-02-04	20,300.00	20,700.00	20,300.00	20,400.00	18,554.73	52,084
2025-02-03	20,600.00	20,650.00	19,990.00	20,300.00	18,463.77	119,093
2025-01-31	21,100.00	21,250.00	20,750.00	20,850.00	18,964.02	57,164
2025-01-24	20,650.00	20,950.00	20,600.00	20,800.00	18,918.55	39,140
2025-01-23	21,050.00	21,050.00	20,600.00	20,650.00	18,782.12	70,642

← NewerPage 7 of 21 · 1,223 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.