Lotte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 21,000.00 | 21,000.00 | 20,800.00 | 20,950.00 | 19,054.98 | 48,829 |
| 2025-01-21 | 21,050.00 | 21,200.00 | 20,700.00 | 20,850.00 | 18,964.02 | 61,844 |
| 2025-01-20 | 21,050.00 | 21,200.00 | 20,950.00 | 21,050.00 | 19,145.93 | 42,280 |
| 2025-01-17 | 20,900.00 | 21,100.00 | 20,850.00 | 21,050.00 | 19,145.93 | 45,688 |
| 2025-01-16 | 21,000.00 | 21,100.00 | 20,800.00 | 21,000.00 | 19,100.46 | 64,778 |
| 2025-01-15 | 21,050.00 | 21,150.00 | 20,850.00 | 20,900.00 | 19,009.50 | 51,162 |
| 2025-01-14 | 21,250.00 | 21,250.00 | 20,800.00 | 21,050.00 | 19,145.93 | 73,259 |
| 2025-01-13 | 21,500.00 | 21,550.00 | 20,850.00 | 21,250.00 | 19,327.84 | 101,053 |
| 2025-01-10 | 21,850.00 | 21,850.00 | 21,400.00 | 21,500.00 | 19,555.23 | 95,138 |
| 2025-01-09 | 21,400.00 | 22,050.00 | 21,250.00 | 22,050.00 | 20,055.48 | 113,296 |
| 2025-01-08 | 21,200.00 | 21,800.00 | 21,200.00 | 21,550.00 | 19,600.71 | 55,817 |
| 2025-01-07 | 21,200.00 | 21,600.00 | 21,200.00 | 21,400.00 | 19,464.27 | 60,726 |
| 2025-01-06 | 21,250.00 | 21,400.00 | 21,050.00 | 21,250.00 | 19,327.84 | 65,794 |
| 2025-01-03 | 20,900.00 | 21,650.00 | 20,900.00 | 21,250.00 | 19,327.84 | 97,837 |
| 2025-01-02 | 21,700.00 | 21,750.00 | 20,650.00 | 20,900.00 | 19,009.50 | 162,988 |
| 2024-12-30 | 22,000.00 | 22,050.00 | 21,700.00 | 21,800.00 | 19,828.09 | 76,444 |
| 2024-12-27 | 22,700.00 | 22,700.00 | 21,600.00 | 22,000.00 | 20,010.00 | 144,775 |
| 2024-12-26 | 23,400.00 | 23,400.00 | 22,900.00 | 23,150.00 | 21,055.98 | 106,122 |
| 2024-12-24 | 22,850.00 | 23,400.00 | 22,850.00 | 23,200.00 | 21,101.46 | 71,278 |
| 2024-12-23 | 22,750.00 | 23,150.00 | 22,450.00 | 23,100.00 | 21,010.50 | 113,370 |
| 2024-12-20 | 23,300.00 | 23,450.00 | 22,250.00 | 22,500.00 | 20,464.77 | 191,096 |
| 2024-12-19 | 23,750.00 | 24,000.00 | 23,150.00 | 23,350.00 | 21,237.89 | 143,787 |
| 2024-12-18 | 24,050.00 | 24,500.00 | 23,750.00 | 24,300.00 | 22,101.96 | 271,650 |
| 2024-12-17 | 21,900.00 | 24,650.00 | 21,850.00 | 24,300.00 | 22,101.96 | 1,481,087 |
| 2024-12-16 | 21,650.00 | 22,150.00 | 21,600.00 | 21,900.00 | 19,919.05 | 163,327 |
| 2024-12-13 | 21,350.00 | 21,800.00 | 21,300.00 | 21,600.00 | 19,646.18 | 101,107 |
| 2024-12-12 | 21,050.00 | 21,550.00 | 20,900.00 | 21,550.00 | 19,600.71 | 266,165 |
| 2024-12-11 | 20,250.00 | 21,050.00 | 20,250.00 | 21,000.00 | 19,100.46 | 149,303 |
| 2024-12-10 | 19,840.00 | 20,600.00 | 19,840.00 | 20,450.00 | 18,600.21 | 144,291 |
| 2024-12-09 | 20,150.00 | 20,200.00 | 19,780.00 | 19,820.00 | 18,027.19 | 236,885 |
| 2024-12-06 | 20,500.00 | 20,650.00 | 20,000.00 | 20,400.00 | 18,554.73 | 137,307 |
| 2024-12-05 | 20,700.00 | 20,700.00 | 20,450.00 | 20,500.00 | 18,645.68 | 154,843 |
| 2024-12-04 | 20,950.00 | 21,000.00 | 20,500.00 | 20,700.00 | 18,827.59 | 210,878 |
| 2024-12-03 | 20,650.00 | 21,200.00 | 20,450.00 | 21,150.00 | 19,236.89 | 176,756 |
| 2024-12-02 | 20,900.00 | 20,900.00 | 20,200.00 | 20,400.00 | 18,554.73 | 298,713 |
| 2024-11-29 | 21,700.00 | 21,750.00 | 20,850.00 | 20,900.00 | 19,009.50 | 224,065 |
| 2024-11-28 | 21,100.00 | 21,850.00 | 21,050.00 | 21,650.00 | 19,691.66 | 400,177 |
| 2024-11-27 | 20,650.00 | 21,300.00 | 20,650.00 | 20,900.00 | 19,009.50 | 356,717 |
| 2024-11-26 | 20,850.00 | 20,950.00 | 20,350.00 | 20,400.00 | 18,554.73 | 316,954 |
| 2024-11-25 | 20,900.00 | 21,050.00 | 20,600.00 | 21,000.00 | 19,100.46 | 215,383 |
| 2024-11-22 | 21,150.00 | 21,150.00 | 20,800.00 | 20,950.00 | 19,054.98 | 146,689 |
| 2024-11-21 | 20,450.00 | 21,250.00 | 20,450.00 | 21,100.00 | 19,191.41 | 311,100 |
| 2024-11-20 | 20,800.00 | 20,850.00 | 20,400.00 | 20,550.00 | 18,691.16 | 209,998 |
| 2024-11-19 | 21,000.00 | 21,100.00 | 20,550.00 | 20,700.00 | 18,827.59 | 372,878 |
| 2024-11-18 | 21,900.00 | 22,150.00 | 20,050.00 | 20,550.00 | 18,691.16 | 942,342 |
| 2024-11-15 | 21,850.00 | 22,100.00 | 21,650.00 | 22,000.00 | 20,010.00 | 66,645 |
| 2024-11-14 | 21,500.00 | 22,000.00 | 21,450.00 | 21,950.00 | 19,964.52 | 82,962 |
| 2024-11-13 | 22,000.00 | 22,200.00 | 21,450.00 | 21,600.00 | 19,646.18 | 194,600 |
| 2024-11-12 | 22,700.00 | 22,950.00 | 22,150.00 | 22,250.00 | 20,237.39 | 159,545 |
| 2024-11-11 | 23,300.00 | 23,450.00 | 22,750.00 | 22,850.00 | 20,783.12 | 144,174 |
| 2024-11-08 | 23,350.00 | 23,550.00 | 23,200.00 | 23,350.00 | 21,237.89 | 55,365 |
| 2024-11-07 | 23,000.00 | 23,450.00 | 22,800.00 | 23,450.00 | 21,328.84 | 88,160 |
| 2024-11-06 | 23,200.00 | 23,350.00 | 23,050.00 | 23,050.00 | 20,965.02 | 94,481 |
| 2024-11-05 | 23,350.00 | 23,500.00 | 23,150.00 | 23,200.00 | 21,101.46 | 163,267 |
| 2024-11-04 | 23,750.00 | 23,800.00 | 23,400.00 | 23,500.00 | 21,374.32 | 146,308 |
| 2024-11-01 | 23,900.00 | 24,000.00 | 23,650.00 | 23,700.00 | 21,556.23 | 88,146 |
| 2024-10-31 | 23,750.00 | 23,950.00 | 23,550.00 | 23,950.00 | 21,783.62 | 136,640 |
| 2024-10-30 | 23,700.00 | 23,850.00 | 23,550.00 | 23,850.00 | 21,692.66 | 63,206 |
| 2024-10-29 | 23,850.00 | 23,850.00 | 23,650.00 | 23,700.00 | 21,556.23 | 55,436 |
| 2024-10-28 | 23,750.00 | 23,950.00 | 23,650.00 | 23,800.00 | 21,647.18 | 85,446 |
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.