Lotte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 23,700.00 | 23,900.00 | 23,650.00 | 23,750.00 | 21,601.71 | 49,154 |
| 2024-10-24 | 23,750.00 | 23,950.00 | 23,700.00 | 23,750.00 | 21,601.71 | 56,467 |
| 2024-10-23 | 23,850.00 | 24,000.00 | 23,700.00 | 23,850.00 | 21,692.66 | 55,061 |
| 2024-10-22 | 23,850.00 | 23,950.00 | 23,600.00 | 23,750.00 | 21,601.71 | 88,626 |
| 2024-10-21 | 24,000.00 | 24,100.00 | 23,850.00 | 23,900.00 | 21,738.14 | 90,539 |
| 2024-10-18 | 24,050.00 | 24,250.00 | 23,950.00 | 24,000.00 | 21,829.09 | 68,527 |
| 2024-10-17 | 24,250.00 | 24,350.00 | 24,000.00 | 24,100.00 | 21,920.05 | 65,927 |
| 2024-10-16 | 24,300.00 | 24,500.00 | 24,000.00 | 24,100.00 | 21,920.05 | 398,268 |
| 2024-10-15 | 24,500.00 | 24,550.00 | 24,350.00 | 24,450.00 | 22,238.39 | 45,125 |
| 2024-10-14 | 24,400.00 | 24,550.00 | 24,300.00 | 24,500.00 | 22,283.87 | 60,641 |
| 2024-10-11 | 24,300.00 | 24,600.00 | 24,250.00 | 24,350.00 | 22,147.43 | 76,850 |
| 2024-10-10 | 24,500.00 | 24,650.00 | 24,300.00 | 24,300.00 | 22,101.96 | 105,538 |
| 2024-10-08 | 24,500.00 | 24,500.00 | 24,300.00 | 24,350.00 | 22,147.43 | 89,602 |
| 2024-10-07 | 24,500.00 | 24,650.00 | 24,250.00 | 24,500.00 | 22,283.87 | 72,652 |
| 2024-10-04 | 24,550.00 | 24,650.00 | 24,400.00 | 24,450.00 | 22,238.39 | 48,326 |
| 2024-10-02 | 24,450.00 | 24,700.00 | 24,300.00 | 24,500.00 | 22,283.87 | 99,180 |
| 2024-09-30 | 24,900.00 | 25,100.00 | 24,650.00 | 24,650.00 | 22,420.30 | 99,474 |
| 2024-09-27 | 24,650.00 | 24,900.00 | 24,400.00 | 24,700.00 | 22,465.78 | 83,640 |
| 2024-09-26 | 24,250.00 | 24,600.00 | 24,250.00 | 24,550.00 | 22,329.34 | 74,951 |
| 2024-09-25 | 25,250.00 | 25,250.00 | 24,150.00 | 24,200.00 | 22,011.00 | 212,837 |
| 2024-09-24 | 25,100.00 | 25,100.00 | 24,800.00 | 25,100.00 | 22,829.59 | 60,908 |
| 2024-09-23 | 25,100.00 | 25,100.00 | 24,800.00 | 24,950.00 | 22,693.16 | 80,995 |
| 2024-09-20 | 24,350.00 | 25,000.00 | 24,300.00 | 25,000.00 | 22,738.64 | 278,481 |
| 2024-09-19 | 24,350.00 | 24,500.00 | 24,100.00 | 24,350.00 | 22,147.43 | 77,682 |
| 2024-09-13 | 23,850.00 | 24,350.00 | 23,800.00 | 24,150.00 | 21,965.53 | 68,715 |
| 2024-09-12 | 23,800.00 | 24,100.00 | 23,700.00 | 23,900.00 | 21,738.14 | 103,666 |
| 2024-09-11 | 23,900.00 | 23,900.00 | 23,600.00 | 23,800.00 | 21,647.18 | 54,613 |
| 2024-09-10 | 23,850.00 | 24,150.00 | 23,700.00 | 23,750.00 | 21,601.71 | 56,329 |
| 2024-09-09 | 23,650.00 | 23,950.00 | 23,400.00 | 23,950.00 | 21,783.62 | 97,841 |
| 2024-09-06 | 24,450.00 | 24,450.00 | 23,750.00 | 24,000.00 | 21,829.09 | 100,176 |
| 2024-09-05 | 24,350.00 | 24,700.00 | 24,050.00 | 24,250.00 | 22,056.48 | 122,664 |
| 2024-09-04 | 24,750.00 | 24,800.00 | 24,200.00 | 24,350.00 | 22,147.43 | 152,387 |
| 2024-09-03 | 24,600.00 | 25,400.00 | 24,550.00 | 25,150.00 | 22,875.07 | 300,523 |
| 2024-09-02 | 24,650.00 | 24,750.00 | 24,350.00 | 24,500.00 | 22,283.87 | 67,064 |
| 2024-08-30 | 24,450.00 | 24,750.00 | 24,150.00 | 24,750.00 | 22,511.25 | 98,147 |
| 2024-08-29 | 24,200.00 | 24,450.00 | 24,000.00 | 24,300.00 | 22,101.96 | 62,746 |
| 2024-08-28 | 24,700.00 | 24,800.00 | 24,300.00 | 24,450.00 | 22,238.39 | 78,642 |
| 2024-08-27 | 24,500.00 | 24,800.00 | 24,350.00 | 24,700.00 | 22,465.78 | 167,885 |
| 2024-08-26 | 24,350.00 | 24,400.00 | 24,200.00 | 24,300.00 | 22,101.96 | 49,435 |
| 2024-08-23 | 23,900.00 | 24,350.00 | 23,900.00 | 24,250.00 | 22,056.48 | 91,559 |
| 2024-08-22 | 23,950.00 | 24,000.00 | 23,750.00 | 23,900.00 | 21,738.14 | 54,432 |
| 2024-08-21 | 23,750.00 | 24,000.00 | 23,650.00 | 23,900.00 | 21,738.14 | 89,674 |
| 2024-08-20 | 23,850.00 | 23,900.00 | 23,650.00 | 23,700.00 | 21,556.23 | 70,091 |
| 2024-08-19 | 23,650.00 | 23,850.00 | 23,600.00 | 23,800.00 | 21,647.18 | 42,174 |
| 2024-08-16 | 23,900.00 | 24,000.00 | 23,550.00 | 23,600.00 | 21,465.28 | 92,881 |
| 2024-08-14 | 23,800.00 | 23,900.00 | 23,500.00 | 23,700.00 | 21,556.23 | 98,053 |
| 2024-08-13 | 23,750.00 | 23,900.00 | 23,550.00 | 23,650.00 | 21,510.75 | 48,509 |
| 2024-08-12 | 23,500.00 | 23,850.00 | 23,450.00 | 23,800.00 | 21,647.18 | 54,124 |
| 2024-08-09 | 23,600.00 | 23,700.00 | 23,400.00 | 23,400.00 | 21,283.37 | 80,704 |
| 2024-08-08 | 23,200.00 | 23,800.00 | 23,100.00 | 23,450.00 | 21,328.84 | 120,086 |
| 2024-08-07 | 23,100.00 | 23,700.00 | 23,050.00 | 23,350.00 | 21,237.89 | 100,062 |
| 2024-08-06 | 23,350.00 | 23,950.00 | 23,050.00 | 23,300.00 | 21,192.41 | 208,607 |
| 2024-08-05 | 24,550.00 | 24,550.00 | 22,450.00 | 23,150.00 | 21,055.98 | 475,677 |
| 2024-08-02 | 24,750.00 | 24,900.00 | 24,600.00 | 24,700.00 | 22,465.78 | 128,388 |
| 2024-08-01 | 24,700.00 | 25,150.00 | 24,650.00 | 25,050.00 | 22,784.12 | 198,131 |
| 2024-07-31 | 24,500.00 | 24,750.00 | 24,450.00 | 24,700.00 | 22,465.78 | 86,588 |
| 2024-07-30 | 24,600.00 | 24,750.00 | 24,400.00 | 24,500.00 | 22,283.87 | 115,676 |
| 2024-07-29 | 24,550.00 | 24,750.00 | 24,550.00 | 24,750.00 | 22,511.25 | 88,939 |
| 2024-07-26 | 24,450.00 | 24,750.00 | 24,400.00 | 24,600.00 | 22,374.82 | 66,743 |
| 2024-07-25 | 24,500.00 | 24,500.00 | 24,300.00 | 24,450.00 | 22,238.39 | 94,260 |
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.