LOTTE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 35,200.00 | 35,500.00 | 35,200.00 | 35,450.00 | 32,373.56 | 50 |
| 2024-07-23 | 35,500.00 | 35,500.00 | 35,200.00 | 35,450.00 | 32,373.56 | 65 |
| 2024-07-22 | 35,100.00 | 35,450.00 | 35,100.00 | 35,450.00 | 32,373.56 | 126 |
| 2024-07-19 | 35,450.00 | 35,450.00 | 35,100.00 | 35,400.00 | 32,327.90 | 65 |
| 2024-07-18 | 35,200.00 | 35,400.00 | 35,050.00 | 35,300.00 | 32,236.58 | 86 |
| 2024-07-17 | 35,200.00 | 35,200.00 | 35,050.00 | 35,200.00 | 32,145.26 | 52 |
| 2024-07-16 | 35,050.00 | 35,200.00 | 35,050.00 | 35,200.00 | 32,145.26 | 80 |
| 2024-07-15 | 35,300.00 | 35,300.00 | 35,050.00 | 35,250.00 | 32,190.92 | 74 |
| 2024-07-12 | 35,250.00 | 35,500.00 | 34,600.00 | 35,350.00 | 32,282.24 | 573 |
| 2024-07-11 | 35,300.00 | 35,850.00 | 35,200.00 | 35,550.00 | 32,464.89 | 163 |
| 2024-07-10 | 35,850.00 | 35,850.00 | 35,150.00 | 35,500.00 | 32,419.22 | 74 |
| 2024-07-09 | 35,400.00 | 35,600.00 | 35,200.00 | 35,500.00 | 32,419.22 | 52 |
| 2024-07-08 | 35,300.00 | 35,400.00 | 34,850.00 | 35,400.00 | 32,327.90 | 154 |
| 2024-07-05 | 35,450.00 | 35,500.00 | 34,400.00 | 35,000.00 | 31,962.62 | 998 |
| 2024-07-04 | 35,400.00 | 35,850.00 | 35,100.00 | 35,450.00 | 32,373.56 | 147 |
| 2024-07-03 | 35,400.00 | 35,700.00 | 35,100.00 | 35,300.00 | 32,236.58 | 141 |
| 2024-07-02 | 35,600.00 | 35,700.00 | 35,400.00 | 35,600.00 | 32,510.55 | 15 |
| 2024-07-01 | 35,700.00 | 35,700.00 | 35,350.00 | 35,600.00 | 32,510.55 | 68 |
| 2024-06-28 | 35,700.00 | 35,700.00 | 35,250.00 | 35,650.00 | 32,556.21 | 930 |
| 2024-06-27 | 35,300.00 | 35,650.00 | 35,250.00 | 35,650.00 | 32,556.21 | 49 |
| 2024-06-26 | 35,300.00 | 35,700.00 | 35,250.00 | 35,700.00 | 32,601.87 | 163 |
| 2024-06-25 | 35,600.00 | 35,600.00 | 35,250.00 | 35,600.00 | 32,510.55 | 199 |
| 2024-06-24 | 35,750.00 | 35,750.00 | 35,250.00 | 35,600.00 | 32,510.55 | 127 |
| 2024-06-21 | 35,750.00 | 35,750.00 | 35,200.00 | 35,750.00 | 32,647.53 | 181 |
| 2024-06-20 | 36,000.00 | 36,000.00 | 35,250.00 | 35,750.00 | 32,647.53 | 276 |
| 2024-06-19 | 35,650.00 | 35,750.00 | 35,250.00 | 35,650.00 | 32,556.21 | 244 |
| 2024-06-18 | 35,400.00 | 35,650.00 | 35,000.00 | 35,650.00 | 32,556.21 | 838 |
| 2024-06-17 | 35,750.00 | 35,750.00 | 34,450.00 | 35,400.00 | 32,327.90 | 602 |
| 2024-06-14 | 35,200.00 | 36,000.00 | 35,200.00 | 35,750.00 | 32,647.53 | 187 |
| 2024-06-13 | 35,800.00 | 35,850.00 | 35,300.00 | 35,800.00 | 32,693.19 | 899 |
| 2024-06-12 | 35,900.00 | 35,900.00 | 35,150.00 | 35,800.00 | 32,693.19 | 162 |
| 2024-06-11 | 35,650.00 | 36,000.00 | 35,050.00 | 35,900.00 | 32,784.51 | 137 |
| 2024-06-10 | 35,250.00 | 36,000.00 | 34,200.00 | 35,900.00 | 32,784.51 | 540 |
| 2024-06-07 | 35,300.00 | 35,950.00 | 35,100.00 | 35,650.00 | 32,556.21 | 1,591 |
| 2024-06-05 | 35,300.00 | 35,300.00 | 34,950.00 | 35,300.00 | 32,236.58 | 98 |
| 2024-06-04 | 35,500.00 | 35,500.00 | 34,700.00 | 35,050.00 | 32,008.28 | 616 |
| 2024-06-03 | 35,750.00 | 36,000.00 | 34,850.00 | 35,500.00 | 32,419.22 | 1,212 |
| 2024-05-31 | 35,550.00 | 35,650.00 | 35,000.00 | 35,600.00 | 32,510.55 | 125 |
| 2024-05-30 | 35,150.00 | 35,650.00 | 34,800.00 | 35,550.00 | 32,464.89 | 322 |
| 2024-05-29 | 35,100.00 | 35,650.00 | 34,950.00 | 35,650.00 | 32,556.21 | 236 |
| 2024-05-28 | 35,350.00 | 35,400.00 | 34,650.00 | 35,250.00 | 32,190.92 | 207 |
| 2024-05-27 | 35,650.00 | 35,650.00 | 35,000.00 | 35,400.00 | 32,327.90 | 93 |
| 2024-05-24 | 36,000.00 | 36,000.00 | 35,100.00 | 35,650.00 | 32,556.21 | 58 |
| 2024-05-23 | 35,050.00 | 35,850.00 | 34,900.00 | 35,650.00 | 32,556.21 | 120 |
| 2024-05-22 | 35,200.00 | 36,000.00 | 35,200.00 | 35,300.00 | 32,236.58 | 98 |
| 2024-05-21 | 35,350.00 | 35,400.00 | 35,000.00 | 35,200.00 | 32,145.26 | 143 |
| 2024-05-20 | 35,050.00 | 35,400.00 | 34,950.00 | 35,350.00 | 32,282.24 | 241 |
| 2024-05-17 | 35,200.00 | 35,700.00 | 34,800.00 | 35,050.00 | 32,008.28 | 183 |
| 2024-05-16 | 35,150.00 | 35,300.00 | 34,900.00 | 35,050.00 | 32,008.28 | 206 |
| 2024-05-14 | 35,050.00 | 35,100.00 | 34,550.00 | 35,050.00 | 32,008.28 | 222 |
| 2024-05-13 | 35,250.00 | 35,250.00 | 34,700.00 | 35,050.00 | 32,008.28 | 163 |
| 2024-05-10 | 35,500.00 | 35,950.00 | 35,100.00 | 35,250.00 | 32,190.92 | 143 |
| 2024-05-09 | 35,650.00 | 35,800.00 | 35,250.00 | 35,450.00 | 32,373.56 | 138 |
| 2024-05-08 | 35,600.00 | 35,950.00 | 35,350.00 | 35,500.00 | 32,419.22 | 49 |
| 2024-05-07 | 36,000.00 | 36,000.00 | 35,300.00 | 35,650.00 | 32,556.21 | 463 |
| 2024-05-03 | 35,750.00 | 35,750.00 | 35,250.00 | 35,600.00 | 32,510.55 | 199 |
| 2024-05-02 | 35,600.00 | 35,600.00 | 35,300.00 | 35,600.00 | 32,510.55 | 314 |
| 2024-04-30 | 36,050.00 | 36,100.00 | 35,300.00 | 35,650.00 | 32,556.21 | 625 |
| 2024-04-29 | 35,700.00 | 36,200.00 | 35,500.00 | 36,100.00 | 32,967.16 | 919 |
| 2024-04-26 | 35,800.00 | 35,800.00 | 35,000.00 | 35,700.00 | 32,601.87 | 322 |
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.