LOTTE Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	34,200.00	34,200.00	33,650.00	33,950.00	29,708.43	167
2023-10-31	34,000.00	34,050.00	33,200.00	33,950.00	29,708.43	202
2023-10-30	33,300.00	33,800.00	33,000.00	33,450.00	29,270.90	136
2023-10-27	33,600.00	33,650.00	32,900.00	33,300.00	29,139.64	649
2023-10-26	33,650.00	33,650.00	33,100.00	33,600.00	29,402.16	64
2023-10-25	33,800.00	33,800.00	32,800.00	33,650.00	29,445.91	670
2023-10-24	33,800.00	33,800.00	32,750.00	33,500.00	29,314.65	126
2023-10-23	33,000.00	33,500.00	32,700.00	33,250.00	29,095.89	945
2023-10-20	34,200.00	34,250.00	33,200.00	33,750.00	29,533.42	1,413
2023-10-19	35,100.00	35,100.00	33,850.00	34,300.00	30,014.71	756
2023-10-18	35,300.00	35,300.00	34,700.00	35,050.00	30,671.00	77
2023-10-17	34,750.00	35,400.00	34,200.00	35,400.00	30,977.28	422
2023-10-16	34,900.00	34,900.00	34,100.00	34,750.00	30,408.48	1,018
2023-10-13	35,100.00	35,250.00	34,850.00	35,150.00	30,758.51	141
2023-10-12	35,050.00	35,250.00	34,900.00	35,100.00	30,714.76	568
2023-10-11	35,350.00	35,400.00	35,300.00	35,300.00	30,889.77	508
2023-10-10	35,200.00	35,450.00	34,800.00	35,400.00	30,977.28	202
2023-10-06	35,050.00	35,350.00	34,400.00	35,250.00	30,846.02	669
2023-10-05	34,800.00	35,800.00	34,700.00	35,550.00	31,108.54	147
2023-10-04	35,100.00	35,150.00	34,450.00	34,750.00	30,408.48	386
2023-09-27	35,150.00	35,900.00	35,100.00	35,300.00	30,889.77	127
2023-09-26	35,100.00	35,300.00	34,600.00	35,200.00	30,802.26	185
2023-09-25	36,150.00	36,150.00	34,950.00	35,350.00	30,933.52	92
2023-09-22	34,700.00	35,950.00	34,650.00	35,250.00	30,846.02	581
2023-09-21	35,050.00	35,700.00	34,700.00	34,700.00	30,364.73	796
2023-09-20	35,050.00	35,500.00	34,550.00	35,450.00	31,021.03	752
2023-09-19	35,400.00	35,400.00	34,850.00	35,350.00	30,933.52	301
2023-09-18	35,550.00	35,550.00	34,700.00	35,300.00	30,889.77	843
2023-09-15	35,050.00	35,150.00	34,700.00	34,950.00	30,583.50	385
2023-09-14	35,000.00	35,800.00	34,700.00	34,950.00	30,583.50	1,144
2023-09-13	34,750.00	35,050.00	34,700.00	35,000.00	30,627.25	313
2023-09-12	35,350.00	35,900.00	34,700.00	34,750.00	30,408.48	1,499
2023-09-11	35,150.00	35,950.00	34,900.00	35,600.00	31,152.29	866
2023-09-08	35,250.00	35,950.00	35,100.00	35,950.00	31,458.56	391
2023-09-07	35,600.00	35,900.00	35,000.00	35,750.00	31,283.55	1,567
2023-09-06	36,750.00	36,750.00	35,550.00	35,600.00	31,152.29	513
2023-09-05	35,800.00	36,900.00	35,750.00	36,750.00	32,158.61	44
2023-09-04	36,350.00	36,350.00	35,700.00	36,250.00	31,721.08	91
2023-09-01	35,900.00	36,550.00	35,900.00	36,350.00	31,808.59	1,142
2023-08-31	36,900.00	38,500.00	36,550.00	36,550.00	31,983.60	826
2023-08-30	36,900.00	37,050.00	36,550.00	36,900.00	32,289.87	55
2023-08-29	36,950.00	36,950.00	36,700.00	36,900.00	32,289.87	85
2023-08-28	37,000.00	37,350.00	36,500.00	37,000.00	32,377.38	48
2023-08-25	37,100.00	37,100.00	37,000.00	37,000.00	32,377.38	20
2023-08-24	36,900.00	36,900.00	36,800.00	36,800.00	32,202.37	123
2023-08-23	37,650.00	37,650.00	36,850.00	36,850.00	32,246.12	104
2023-08-22	37,800.00	37,800.00	37,400.00	37,450.00	32,771.16	47
2023-08-21	37,900.00	38,000.00	36,400.00	37,400.00	32,727.40	628
2023-08-18	37,650.00	37,650.00	37,100.00	37,650.00	32,946.17	138
2023-08-17	36,200.00	38,000.00	35,800.00	37,550.00	32,858.66	1,643
2023-08-16	37,450.00	37,650.00	36,250.00	37,600.00	32,902.42	955
2023-08-14	37,450.00	37,450.00	36,850.00	37,450.00	32,771.16	187
2023-08-11	37,650.00	37,650.00	36,750.00	37,450.00	32,771.16	337
2023-08-10	36,000.00	37,650.00	36,000.00	37,200.00	32,552.39	420
2023-08-09	36,250.00	36,850.00	35,600.00	36,000.00	31,502.31	1,547
2023-08-08	37,100.00	37,100.00	35,650.00	36,150.00	31,633.57	471
2023-08-07	38,100.00	38,100.00	36,700.00	36,700.00	32,114.86	1,509
2023-08-04	37,000.00	38,100.00	37,000.00	37,950.00	33,208.69	296
2023-08-03	36,600.00	38,000.00	36,200.00	38,000.00	33,252.44	458
2023-08-02	35,800.00	36,950.00	35,650.00	36,650.00	32,071.11	91

← NewerPage 13 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.