LOTTE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23,200.00 | 23,650.00 | 22,550.00 | 23,450.00 | 23,450.00 | 451 |
| 2026-10-16 | 23,400.00 | 23,400.00 | 22,700.00 | 23,200.00 | 23,200.00 | 72 |
| 2026-10-15 | 23,050.00 | 23,250.00 | 21,650.00 | 22,800.00 | 22,800.00 | 977 |
| 2026-10-14 | 23,300.00 | 23,400.00 | 23,000.00 | 23,050.00 | 23,050.00 | 72 |
| 2026-10-13 | 22,550.00 | 23,000.00 | 22,400.00 | 22,900.00 | 22,900.00 | 461 |
| 2026-10-12 | 23,800.00 | 23,800.00 | 22,400.00 | 22,800.00 | 22,800.00 | 1,639 |
| 2026-10-08 | 24,200.00 | 24,200.00 | 23,750.00 | 23,800.00 | 23,800.00 | 438 |
| 2026-10-07 | 24,850.00 | 24,850.00 | 24,200.00 | 24,200.00 | 24,200.00 | 153 |
| 2026-10-06 | 25,000.00 | 25,000.00 | 24,450.00 | 24,850.00 | 24,850.00 | 270 |
| 2026-10-02 | 24,900.00 | 24,900.00 | 24,650.00 | 24,900.00 | 24,900.00 | 844 |
| 2026-10-01 | 24,700.00 | 24,950.00 | 24,250.00 | 24,650.00 | 24,650.00 | 66 |
| 2026-09-30 | 24,500.00 | 24,700.00 | 24,050.00 | 24,700.00 | 24,700.00 | 181 |
| 2026-09-29 | 24,900.00 | 24,950.00 | 24,050.00 | 24,500.00 | 24,500.00 | 384 |
| 2026-09-28 | 24,850.00 | 24,900.00 | 24,750.00 | 24,850.00 | 24,850.00 | 114 |
| 2026-09-23 | 24,850.00 | 24,900.00 | 24,500.00 | 24,750.00 | 24,750.00 | 305 |
| 2026-09-22 | 24,950.00 | 24,950.00 | 24,800.00 | 24,900.00 | 24,900.00 | 57 |
| 2026-09-21 | 24,500.00 | 24,850.00 | 24,000.00 | 24,850.00 | 24,850.00 | 315 |
| 2026-09-18 | 24,850.00 | 25,000.00 | 24,300.00 | 24,900.00 | 24,900.00 | 133 |
| 2026-09-17 | 24,500.00 | 24,900.00 | 24,400.00 | 24,850.00 | 24,850.00 | 88 |
| 2026-09-16 | 24,700.00 | 24,750.00 | 24,350.00 | 24,750.00 | 24,750.00 | 94 |
| 2026-09-15 | 25,000.00 | 25,000.00 | 24,650.00 | 24,700.00 | 24,700.00 | 86 |
| 2026-09-14 | 25,250.00 | 25,250.00 | 24,600.00 | 24,650.00 | 24,650.00 | 320 |
| 2026-09-11 | 25,000.00 | 25,050.00 | 24,700.00 | 25,000.00 | 25,000.00 | 122 |
| 2026-09-10 | 24,950.00 | 25,050.00 | 24,700.00 | 25,050.00 | 25,050.00 | 593 |
| 2026-09-09 | 24,950.00 | 25,050.00 | 24,600.00 | 25,000.00 | 25,000.00 | 71 |
| 2026-09-08 | 25,500.00 | 25,500.00 | 24,000.00 | 24,950.00 | 24,950.00 | 372 |
| 2026-09-07 | 25,000.00 | 25,300.00 | 24,450.00 | 24,600.00 | 24,600.00 | 596 |
| 2026-09-04 | 24,650.00 | 25,100.00 | 24,100.00 | 25,100.00 | 25,100.00 | 451 |
| 2026-09-03 | 24,550.00 | 24,950.00 | 24,100.00 | 24,800.00 | 24,800.00 | 86 |
| 2026-09-02 | 24,850.00 | 24,850.00 | 23,950.00 | 24,550.00 | 24,550.00 | 197 |
| 2026-09-01 | 24,450.00 | 25,300.00 | 23,800.00 | 24,450.00 | 24,450.00 | 673 |
| 2026-08-31 | 24,500.00 | 24,600.00 | 23,550.00 | 24,400.00 | 24,400.00 | 379 |
| 2026-08-28 | 24,500.00 | 24,500.00 | 23,500.00 | 24,150.00 | 24,150.00 | 272 |
| 2026-08-27 | 25,000.00 | 25,000.00 | 23,900.00 | 24,050.00 | 24,050.00 | 172 |
| 2026-08-26 | 24,300.00 | 24,600.00 | 23,650.00 | 24,400.00 | 24,400.00 | 104 |
| 2026-08-25 | 25,750.00 | 25,750.00 | 23,250.00 | 24,300.00 | 24,300.00 | 1,989 |
| 2026-08-24 | 24,050.00 | 25,000.00 | 23,450.00 | 24,800.00 | 24,800.00 | 1,565 |
| 2026-08-21 | 23,800.00 | 24,600.00 | 23,600.00 | 24,500.00 | 24,500.00 | 784 |
| 2026-08-20 | 25,000.00 | 25,000.00 | 23,800.00 | 24,200.00 | 24,200.00 | 875 |
| 2026-08-19 | 24,000.00 | 24,400.00 | 23,250.00 | 24,050.00 | 24,050.00 | 597 |
| 2026-08-18 | 23,750.00 | 24,550.00 | 22,750.00 | 24,050.00 | 24,050.00 | 1,267 |
| 2026-08-14 | 23,750.00 | 23,950.00 | 22,700.00 | 23,800.00 | 23,800.00 | 719 |
| 2026-08-13 | 22,700.00 | 23,450.00 | 22,550.00 | 23,200.00 | 23,200.00 | 1,284 |
| 2026-08-12 | 22,650.00 | 23,500.00 | 22,100.00 | 22,700.00 | 22,700.00 | 996 |
| 2026-08-11 | 22,300.00 | 22,750.00 | 21,850.00 | 22,700.00 | 22,700.00 | 2,487 |
| 2026-08-10 | 22,200.00 | 22,800.00 | 21,850.00 | 22,250.00 | 22,250.00 | 1,685 |
| 2026-08-07 | 22,450.00 | 22,450.00 | 21,800.00 | 21,800.00 | 21,800.00 | 953 |
| 2026-08-06 | 22,400.00 | 22,400.00 | 22,200.00 | 22,300.00 | 22,300.00 | 64 |
| 2026-08-05 | 22,100.00 | 22,850.00 | 22,100.00 | 22,400.00 | 22,400.00 | 203 |
| 2026-08-04 | 22,800.00 | 22,800.00 | 21,900.00 | 22,000.00 | 22,000.00 | 179 |
| 2026-08-03 | 22,500.00 | 22,500.00 | 21,750.00 | 22,000.00 | 22,000.00 | 124 |
| 2026-07-31 | 21,700.00 | 22,550.00 | 21,000.00 | 21,850.00 | 21,850.00 | 334 |
| 2026-07-30 | 20,500.00 | 23,150.00 | 20,500.00 | 21,600.00 | 21,600.00 | 882 |
| 2026-07-29 | 23,900.00 | 23,900.00 | 21,250.00 | 21,400.00 | 21,400.00 | 856 |
| 2026-07-28 | 24,000.00 | 24,000.00 | 21,800.00 | 22,150.00 | 22,150.00 | 235 |
| 2026-07-27 | 22,650.00 | 22,950.00 | 22,450.00 | 22,600.00 | 22,600.00 | 212 |
| 2026-07-24 | 22,700.00 | 22,700.00 | 22,350.00 | 22,650.00 | 22,650.00 | 305 |
| 2026-07-23 | 25,000.00 | 25,000.00 | 22,400.00 | 22,700.00 | 22,700.00 | 166 |
| 2026-07-22 | 22,200.00 | 24,500.00 | 22,050.00 | 22,400.00 | 22,400.00 | 281 |
| 2026-07-21 | 22,300.00 | 22,300.00 | 21,950.00 | 22,200.00 | 22,200.00 | 351 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,300.0000 KRW |
| 2025-03-28 | 1,250.0000 KRW |
| 2023-12-27 | 1,550.0000 KRW |
| 2022-12-28 | 1,550.0000 KRW |
| 2021-12-29 | 1,550.0000 KRW |
| 2020-12-29 | 1,050.0001 KRW |
| 2019-12-27 | 850.0000 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.