LOTTE Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34,750.00	36,050.00	34,750.00	36,000.00	32,875.83	1,184
2024-01-26	35,100.00	35,100.00	34,450.00	34,750.00	31,734.31	156
2024-01-25	34,650.00	34,650.00	34,150.00	34,650.00	31,642.99	63
2024-01-24	34,900.00	34,900.00	34,400.00	34,600.00	31,597.33	62
2024-01-23	34,700.00	34,700.00	34,400.00	34,600.00	31,597.33	191
2024-01-22	35,000.00	35,000.00	34,250.00	34,700.00	31,688.65	256
2024-01-19	35,000.00	35,100.00	34,450.00	34,800.00	31,779.97	380
2024-01-18	34,950.00	35,000.00	34,950.00	35,000.00	31,962.62	75
2024-01-17	35,800.00	35,800.00	34,600.00	35,000.00	31,962.62	617
2024-01-16	36,000.00	36,000.00	34,550.00	35,750.00	32,647.53	211
2024-01-15	36,450.00	36,450.00	35,000.00	35,800.00	32,693.19	377
2024-01-12	35,900.00	36,200.00	35,600.00	36,000.00	32,875.83	270
2024-01-11	35,600.00	36,150.00	35,500.00	35,900.00	32,784.51	189
2024-01-10	36,250.00	36,250.00	35,000.00	36,000.00	32,875.83	240
2024-01-09	36,200.00	36,200.00	35,450.00	35,900.00	32,784.51	296
2024-01-08	36,700.00	36,700.00	35,650.00	35,850.00	32,738.85	245
2024-01-05	36,100.00	36,100.00	35,500.00	36,000.00	32,875.83	108
2024-01-04	36,150.00	36,400.00	35,400.00	35,950.00	32,830.17	251
2024-01-03	36,000.00	36,200.00	35,600.00	35,850.00	32,738.85	14,035
2024-01-02	36,550.00	37,100.00	35,500.00	35,950.00	32,830.17	726
2023-12-28	37,450.00	37,450.00	36,650.00	37,000.00	33,789.05	187
2023-12-27	37,100.00	37,200.00	36,300.00	37,000.00	33,789.05	241
2023-12-26	36,750.00	37,200.00	36,250.00	37,100.00	32,464.89	14,500
2023-12-22	36,100.00	37,500.00	35,500.00	36,750.00	32,158.61	908
2023-12-21	36,250.00	36,250.00	35,800.00	36,100.00	31,589.82	697
2023-12-20	36,500.00	36,500.00	36,000.00	36,250.00	31,721.08	1,502
2023-12-19	36,000.00	36,900.00	35,850.00	36,250.00	31,721.08	259
2023-12-18	35,900.00	36,050.00	35,650.00	36,050.00	31,546.07	423
2023-12-15	36,300.00	36,300.00	35,700.00	35,900.00	31,414.81	539
2023-12-14	36,500.00	36,500.00	35,800.00	36,100.00	31,589.82	511
2023-12-13	36,350.00	36,350.00	36,000.00	36,250.00	31,721.08	162
2023-12-12	36,600.00	36,600.00	35,750.00	36,350.00	31,808.59	526
2023-12-11	35,800.00	36,600.00	35,300.00	36,300.00	31,764.83	1,602
2023-12-08	36,050.00	36,150.00	35,800.00	35,950.00	31,458.56	391
2023-12-07	35,400.00	36,350.00	35,100.00	36,100.00	31,589.82	935
2023-12-06	35,750.00	36,100.00	35,300.00	35,750.00	31,283.55	539
2023-12-05	35,400.00	35,950.00	35,250.00	35,750.00	31,283.55	471
2023-12-04	36,350.00	36,350.00	34,900.00	35,600.00	31,152.29	542
2023-12-01	35,150.00	35,950.00	34,900.00	34,900.00	30,539.74	1,012
2023-11-30	35,150.00	35,600.00	34,400.00	35,600.00	31,152.29	345
2023-11-29	35,900.00	35,900.00	35,000.00	35,500.00	31,064.78	419
2023-11-28	35,400.00	36,000.00	35,050.00	35,400.00	30,977.28	179
2023-11-27	34,250.00	35,400.00	34,250.00	35,400.00	30,977.28	353
2023-11-24	35,400.00	35,400.00	35,150.00	35,400.00	30,977.28	87
2023-11-23	35,550.00	36,000.00	35,150.00	35,400.00	30,977.28	347
2023-11-22	35,500.00	35,750.00	35,100.00	35,550.00	31,108.54	213
2023-11-21	34,850.00	36,000.00	34,800.00	35,500.00	31,064.78	2,003
2023-11-20	35,250.00	35,250.00	34,850.00	35,200.00	30,802.26	125
2023-11-17	35,000.00	35,450.00	34,850.00	35,250.00	30,846.02	739
2023-11-16	35,450.00	35,450.00	34,950.00	35,200.00	30,802.26	129
2023-11-15	35,550.00	35,950.00	35,200.00	35,500.00	31,064.78	127
2023-11-14	35,600.00	35,600.00	35,050.00	35,550.00	31,108.54	359
2023-11-13	35,000.00	36,000.00	35,000.00	35,600.00	31,152.29	341
2023-11-10	34,950.00	35,900.00	34,250.00	35,550.00	31,108.54	586
2023-11-09	34,750.00	35,000.00	34,750.00	34,950.00	30,583.50	213
2023-11-08	34,450.00	34,650.00	33,750.00	34,650.00	30,320.98	198
2023-11-07	34,250.00	35,000.00	33,950.00	34,400.00	30,102.21	76
2023-11-06	34,600.00	34,600.00	33,600.00	34,250.00	29,970.95	158
2023-11-03	34,300.00	34,300.00	33,950.00	34,100.00	29,839.69	34
2023-11-02	33,150.00	34,350.00	33,150.00	34,000.00	29,752.19	87

← NewerPage 12 of 21 · 1,227 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.