LOTTE Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	35,750.00	36,350.00	35,550.00	36,350.00	31,808.59	588
2023-07-31	35,700.00	35,700.00	35,050.00	35,400.00	30,977.28	413
2023-07-28	35,500.00	36,050.00	34,800.00	35,150.00	30,758.51	1,143
2023-07-27	35,150.00	36,700.00	35,100.00	36,050.00	31,546.07	1,213
2023-07-26	36,050.00	37,050.00	35,400.00	36,000.00	31,502.31	465
2023-07-25	36,700.00	36,700.00	36,150.00	36,550.00	31,983.60	343
2023-07-24	35,750.00	36,800.00	35,750.00	36,700.00	32,114.86	1,184
2023-07-21	37,350.00	37,350.00	36,200.00	36,800.00	32,202.37	322
2023-07-20	36,550.00	37,900.00	36,100.00	36,750.00	32,158.61	223
2023-07-19	37,850.00	37,850.00	36,500.00	36,500.00	31,939.85	418
2023-07-18	37,950.00	38,300.00	37,500.00	37,850.00	33,121.18	112
2023-07-17	38,100.00	38,100.00	36,800.00	37,900.00	33,164.94	699
2023-07-14	38,350.00	38,350.00	36,550.00	37,800.00	33,077.43	255
2023-07-13	37,250.00	38,450.00	36,500.00	37,600.00	32,902.42	709
2023-07-12	36,850.00	36,900.00	36,000.00	36,700.00	32,114.86	1,138
2023-07-11	36,800.00	38,100.00	36,550.00	37,250.00	32,596.15	116
2023-07-10	37,300.00	37,300.00	37,000.00	37,000.00	32,377.38	243
2023-07-07	37,300.00	37,300.00	37,050.00	37,300.00	32,639.90	69
2023-07-06	37,900.00	37,900.00	37,100.00	37,300.00	32,639.90	554
2023-07-05	37,700.00	37,700.00	37,550.00	37,550.00	32,858.66	66
2023-07-04	37,650.00	38,000.00	37,550.00	37,550.00	32,858.66	294
2023-07-03	37,650.00	37,950.00	37,650.00	37,750.00	33,033.68	289
2023-06-30	37,900.00	37,900.00	37,100.00	37,650.00	32,946.17	885
2023-06-29	38,400.00	38,400.00	38,050.00	38,050.00	33,296.20	711
2023-06-28	39,100.00	39,100.00	38,950.00	39,050.00	34,171.26	94
2023-06-27	38,600.00	39,450.00	38,600.00	39,200.00	34,302.52	89
2023-06-26	39,650.00	39,700.00	38,600.00	39,200.00	34,302.52	1,601
2023-06-23	40,150.00	40,850.00	39,400.00	39,700.00	34,740.05	3,352
2023-06-22	40,000.00	40,300.00	39,650.00	40,150.00	35,133.83	639
2023-06-21	40,250.00	40,250.00	40,000.00	40,150.00	35,133.83	1,001
2023-06-20	40,300.00	40,450.00	39,950.00	40,250.00	35,221.34	412
2023-06-19	40,450.00	40,500.00	39,900.00	40,300.00	35,265.09	951
2023-06-16	40,100.00	40,200.00	39,800.00	40,050.00	35,046.33	815
2023-06-15	39,950.00	40,150.00	39,500.00	39,950.00	34,958.82	567
2023-06-14	40,350.00	40,350.00	39,900.00	40,100.00	35,090.08	589
2023-06-13	40,100.00	40,550.00	39,950.00	40,300.00	35,265.09	277
2023-06-12	40,100.00	40,650.00	39,900.00	40,100.00	35,090.08	684
2023-06-09	40,450.00	40,750.00	39,750.00	40,650.00	35,571.36	1,278
2023-06-08	40,000.00	40,800.00	40,000.00	40,450.00	35,396.35	756
2023-06-07	40,100.00	40,900.00	40,000.00	40,400.00	35,352.60	609
2023-06-05	40,200.00	40,450.00	39,750.00	40,150.00	35,133.83	558
2023-06-02	40,250.00	40,650.00	39,750.00	40,450.00	35,396.35	817
2023-06-01	40,000.00	40,500.00	40,000.00	40,250.00	35,221.34	949
2023-05-31	39,600.00	40,000.00	39,600.00	40,000.00	35,002.57	294
2023-05-30	39,900.00	40,250.00	39,550.00	39,900.00	34,915.07	2,107
2023-05-26	39,850.00	40,250.00	39,850.00	40,100.00	35,090.08	1,196
2023-05-25	40,050.00	40,200.00	39,950.00	40,050.00	35,046.33	1,162
2023-05-24	40,250.00	40,250.00	39,750.00	40,050.00	35,046.33	477
2023-05-23	40,150.00	40,200.00	39,800.00	40,100.00	35,090.08	667
2023-05-22	40,150.00	40,300.00	39,700.00	40,100.00	35,090.08	1,292
2023-05-19	39,700.00	40,200.00	39,500.00	40,200.00	35,177.58	1,947
2023-05-18	40,200.00	40,250.00	39,600.00	39,800.00	34,827.56	6,828
2023-05-17	40,100.00	40,300.00	39,500.00	40,100.00	35,090.08	4,041
2023-05-16	41,750.00	42,100.00	39,800.00	40,150.00	35,133.83	18,486
2023-05-15	40,000.00	48,750.00	40,000.00	42,750.00	37,409.00	135,861
2023-05-12	40,300.00	40,300.00	39,600.00	39,600.00	34,652.55	303
2023-05-11	40,300.00	40,300.00	39,300.00	40,250.00	35,221.34	314
2023-05-10	40,400.00	40,400.00	39,500.00	40,100.00	35,090.08	171
2023-05-09	39,900.00	40,500.00	39,900.00	40,350.00	35,308.84	52
2023-05-08	40,350.00	40,350.00	39,550.00	40,300.00	35,265.09	193

← NewerPage 14 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.