LOTTE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 35,800.00 | 35,800.00 | 35,000.00 | 35,700.00 | 32,601.87 | 322 |
| 2024-04-25 | 35,700.00 | 35,900.00 | 35,200.00 | 35,450.00 | 32,373.56 | 97 |
| 2024-04-24 | 35,600.00 | 35,900.00 | 35,050.00 | 35,700.00 | 32,601.87 | 223 |
| 2024-04-23 | 35,900.00 | 35,900.00 | 34,950.00 | 35,600.00 | 32,510.55 | 68 |
| 2024-04-22 | 35,500.00 | 35,500.00 | 34,300.00 | 35,150.00 | 32,099.60 | 240 |
| 2024-04-19 | 34,700.00 | 35,000.00 | 34,150.00 | 34,700.00 | 31,688.65 | 54 |
| 2024-04-18 | 34,250.00 | 34,700.00 | 34,100.00 | 34,700.00 | 31,688.65 | 513 |
| 2024-04-17 | 34,300.00 | 34,300.00 | 34,150.00 | 34,250.00 | 31,277.70 | 15 |
| 2024-04-16 | 34,150.00 | 34,350.00 | 34,050.00 | 34,250.00 | 31,277.70 | 133 |
| 2024-04-15 | 34,400.00 | 34,400.00 | 34,100.00 | 34,400.00 | 31,414.69 | 1,313 |
| 2024-04-12 | 34,600.00 | 35,000.00 | 34,100.00 | 34,400.00 | 31,414.69 | 520 |
| 2024-04-11 | 35,500.00 | 35,500.00 | 34,500.00 | 34,700.00 | 31,688.65 | 198 |
| 2024-04-09 | 35,050.00 | 35,500.00 | 35,050.00 | 35,500.00 | 32,419.22 | 162 |
| 2024-04-08 | 35,500.00 | 35,900.00 | 34,550.00 | 34,950.00 | 31,916.95 | 824 |
| 2024-04-05 | 35,350.00 | 35,500.00 | 34,950.00 | 35,500.00 | 32,419.22 | 471 |
| 2024-04-04 | 35,200.00 | 36,000.00 | 35,150.00 | 35,500.00 | 32,419.22 | 280 |
| 2024-04-03 | 35,500.00 | 35,700.00 | 35,150.00 | 35,400.00 | 32,327.90 | 256 |
| 2024-04-02 | 35,750.00 | 35,850.00 | 35,500.00 | 35,700.00 | 32,601.87 | 235 |
| 2024-04-01 | 36,150.00 | 36,150.00 | 35,600.00 | 35,850.00 | 32,738.85 | 414 |
| 2024-03-29 | 36,200.00 | 36,700.00 | 35,550.00 | 35,900.00 | 32,784.51 | 167 |
| 2024-03-28 | 36,050.00 | 36,050.00 | 35,750.00 | 35,850.00 | 32,738.85 | 239 |
| 2024-03-27 | 36,050.00 | 36,200.00 | 35,450.00 | 35,900.00 | 32,784.51 | 307 |
| 2024-03-26 | 36,800.00 | 36,800.00 | 35,750.00 | 36,050.00 | 32,921.49 | 49 |
| 2024-03-25 | 36,100.00 | 36,100.00 | 35,700.00 | 36,050.00 | 32,921.49 | 79 |
| 2024-03-22 | 36,150.00 | 36,250.00 | 35,850.00 | 36,100.00 | 32,967.16 | 277 |
| 2024-03-21 | 36,300.00 | 36,300.00 | 35,900.00 | 36,050.00 | 32,921.49 | 285 |
| 2024-03-20 | 35,850.00 | 36,300.00 | 35,500.00 | 36,000.00 | 32,875.83 | 142 |
| 2024-03-19 | 36,050.00 | 36,350.00 | 35,600.00 | 35,850.00 | 32,738.85 | 110 |
| 2024-03-18 | 35,800.00 | 36,150.00 | 35,550.00 | 36,100.00 | 32,967.16 | 98 |
| 2024-03-15 | 35,350.00 | 36,500.00 | 35,000.00 | 35,800.00 | 32,693.19 | 1,401 |
| 2024-03-14 | 36,050.00 | 36,050.00 | 35,350.00 | 35,950.00 | 32,830.17 | 133 |
| 2024-03-13 | 35,700.00 | 35,900.00 | 35,100.00 | 35,800.00 | 32,693.19 | 182 |
| 2024-03-12 | 35,950.00 | 35,950.00 | 35,000.00 | 35,700.00 | 32,601.87 | 858 |
| 2024-03-11 | 35,950.00 | 35,950.00 | 35,600.00 | 35,950.00 | 32,830.17 | 430 |
| 2024-03-08 | 35,900.00 | 36,150.00 | 35,450.00 | 35,950.00 | 32,830.17 | 500 |
| 2024-03-07 | 35,800.00 | 36,400.00 | 35,700.00 | 36,300.00 | 33,149.80 | 423 |
| 2024-03-06 | 36,350.00 | 36,350.00 | 35,700.00 | 36,150.00 | 33,012.82 | 103 |
| 2024-03-05 | 35,900.00 | 36,350.00 | 35,850.00 | 36,150.00 | 33,012.82 | 147 |
| 2024-03-04 | 37,000.00 | 37,050.00 | 35,600.00 | 35,600.00 | 32,510.55 | 809 |
| 2024-02-29 | 36,550.00 | 37,850.00 | 36,300.00 | 37,200.00 | 33,971.69 | 556 |
| 2024-02-28 | 36,650.00 | 36,650.00 | 36,250.00 | 36,650.00 | 33,469.42 | 258 |
| 2024-02-27 | 37,000.00 | 37,000.00 | 36,250.00 | 36,650.00 | 33,469.42 | 315 |
| 2024-02-26 | 37,150.00 | 37,150.00 | 36,450.00 | 37,000.00 | 33,789.05 | 145 |
| 2024-02-23 | 37,800.00 | 37,800.00 | 36,350.00 | 37,200.00 | 33,971.69 | 326 |
| 2024-02-22 | 37,000.00 | 38,100.00 | 36,500.00 | 37,100.00 | 33,880.37 | 582 |
| 2024-02-21 | 36,500.00 | 37,400.00 | 36,500.00 | 37,100.00 | 33,880.37 | 214 |
| 2024-02-20 | 36,850.00 | 37,450.00 | 36,500.00 | 37,050.00 | 33,834.71 | 718 |
| 2024-02-19 | 37,000.00 | 38,100.00 | 36,700.00 | 36,700.00 | 33,515.09 | 1,519 |
| 2024-02-16 | 35,800.00 | 38,100.00 | 35,800.00 | 36,750.00 | 33,560.75 | 618 |
| 2024-02-15 | 36,150.00 | 36,650.00 | 35,750.00 | 35,750.00 | 32,647.53 | 477 |
| 2024-02-14 | 37,400.00 | 37,400.00 | 36,050.00 | 36,050.00 | 32,921.49 | 967 |
| 2024-02-13 | 37,350.00 | 37,700.00 | 36,500.00 | 37,300.00 | 34,063.02 | 599 |
| 2024-02-08 | 37,700.00 | 37,950.00 | 37,100.00 | 37,400.00 | 34,154.34 | 1,193 |
| 2024-02-07 | 37,100.00 | 37,650.00 | 36,300.00 | 37,650.00 | 34,382.64 | 1,206 |
| 2024-02-06 | 37,250.00 | 37,250.00 | 35,800.00 | 36,600.00 | 33,423.76 | 871 |
| 2024-02-05 | 37,900.00 | 37,900.00 | 36,500.00 | 37,150.00 | 33,926.03 | 1,260 |
| 2024-02-02 | 38,000.00 | 38,000.00 | 36,500.00 | 37,450.00 | 34,200.00 | 3,394 |
| 2024-02-01 | 37,250.00 | 41,950.00 | 37,200.00 | 38,050.00 | 34,747.93 | 36,587 |
| 2024-01-31 | 36,800.00 | 37,100.00 | 35,700.00 | 37,050.00 | 33,834.71 | 916 |
| 2024-01-30 | 36,050.00 | 37,000.00 | 35,500.00 | 36,700.00 | 33,515.09 | 2,664 |
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.