LOTTE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 40,300.00 | 40,400.00 | 40,000.00 | 40,300.00 | 35,265.09 | 300 |
| 2023-05-03 | 40,350.00 | 40,350.00 | 39,450.00 | 40,300.00 | 35,265.09 | 110 |
| 2023-05-02 | 40,250.00 | 40,350.00 | 39,550.00 | 40,350.00 | 35,308.84 | 245 |
| 2023-04-28 | 40,000.00 | 40,500.00 | 39,850.00 | 40,250.00 | 35,221.34 | 70 |
| 2023-04-27 | 39,850.00 | 40,400.00 | 39,300.00 | 39,950.00 | 34,958.82 | 268 |
| 2023-04-26 | 39,150.00 | 39,850.00 | 39,000.00 | 39,850.00 | 34,871.31 | 610 |
| 2023-04-25 | 39,950.00 | 39,950.00 | 39,450.00 | 39,850.00 | 34,871.31 | 167 |
| 2023-04-24 | 40,200.00 | 40,200.00 | 39,650.00 | 40,000.00 | 35,002.57 | 985 |
| 2023-04-21 | 40,200.00 | 40,250.00 | 39,700.00 | 40,200.00 | 35,177.58 | 941 |
| 2023-04-20 | 39,700.00 | 40,000.00 | 39,650.00 | 39,950.00 | 34,958.82 | 413 |
| 2023-04-19 | 39,350.00 | 40,000.00 | 39,350.00 | 40,000.00 | 35,002.57 | 667 |
| 2023-04-18 | 40,000.00 | 40,750.00 | 39,250.00 | 39,750.00 | 34,783.81 | 1,488 |
| 2023-04-17 | 41,050.00 | 41,400.00 | 40,000.00 | 40,400.00 | 35,352.60 | 695 |
| 2023-04-14 | 40,500.00 | 41,350.00 | 40,500.00 | 41,050.00 | 35,921.39 | 450 |
| 2023-04-13 | 41,000.00 | 41,100.00 | 40,500.00 | 40,900.00 | 35,790.13 | 968 |
| 2023-04-12 | 41,400.00 | 41,400.00 | 40,500.00 | 41,000.00 | 35,877.64 | 101 |
| 2023-04-11 | 40,300.00 | 41,100.00 | 40,100.00 | 41,050.00 | 35,921.39 | 887 |
| 2023-04-10 | 41,000.00 | 41,150.00 | 40,400.00 | 40,850.00 | 35,746.38 | 1,037 |
| 2023-04-07 | 40,300.00 | 41,450.00 | 39,600.00 | 41,100.00 | 35,965.14 | 1,838 |
| 2023-04-06 | 40,400.00 | 40,650.00 | 39,800.00 | 40,000.00 | 35,002.57 | 235 |
| 2023-04-05 | 40,650.00 | 40,650.00 | 39,500.00 | 40,400.00 | 35,352.60 | 400 |
| 2023-04-04 | 39,500.00 | 40,100.00 | 38,400.00 | 39,950.00 | 34,958.82 | 957 |
| 2023-04-03 | 39,450.00 | 39,500.00 | 38,900.00 | 39,300.00 | 34,390.03 | 427 |
| 2023-03-31 | 40,000.00 | 40,500.00 | 39,150.00 | 39,150.00 | 34,258.77 | 692 |
| 2023-03-30 | 39,500.00 | 40,200.00 | 39,000.00 | 40,050.00 | 35,046.33 | 383 |
| 2023-03-29 | 40,500.00 | 40,500.00 | 39,200.00 | 39,500.00 | 34,565.04 | 409 |
| 2023-03-28 | 39,800.00 | 40,350.00 | 39,650.00 | 40,350.00 | 35,308.84 | 372 |
| 2023-03-27 | 39,650.00 | 39,800.00 | 39,050.00 | 39,800.00 | 34,827.56 | 157 |
| 2023-03-24 | 39,500.00 | 39,800.00 | 39,250.00 | 39,600.00 | 34,652.55 | 360 |
| 2023-03-23 | 39,700.00 | 40,100.00 | 39,150.00 | 39,950.00 | 34,958.82 | 166 |
| 2023-03-22 | 40,300.00 | 40,650.00 | 39,800.00 | 40,150.00 | 35,133.83 | 299 |
| 2023-03-21 | 40,100.00 | 40,300.00 | 39,450.00 | 39,950.00 | 34,958.82 | 127 |
| 2023-03-20 | 39,350.00 | 40,200.00 | 39,350.00 | 39,900.00 | 34,915.07 | 270 |
| 2023-03-17 | 39,200.00 | 39,900.00 | 38,800.00 | 39,900.00 | 34,915.07 | 506 |
| 2023-03-16 | 39,600.00 | 39,600.00 | 38,500.00 | 39,100.00 | 34,215.01 | 215 |
| 2023-03-15 | 39,100.00 | 39,550.00 | 38,500.00 | 39,450.00 | 34,521.29 | 425 |
| 2023-03-14 | 39,500.00 | 39,500.00 | 38,750.00 | 39,150.00 | 34,258.77 | 457 |
| 2023-03-13 | 39,500.00 | 39,600.00 | 38,800.00 | 39,400.00 | 34,477.53 | 189 |
| 2023-03-10 | 39,950.00 | 39,950.00 | 39,350.00 | 39,600.00 | 34,652.55 | 176 |
| 2023-03-09 | 39,850.00 | 40,100.00 | 39,500.00 | 39,950.00 | 34,958.82 | 459 |
| 2023-03-08 | 40,050.00 | 40,400.00 | 39,800.00 | 39,800.00 | 34,827.56 | 308 |
| 2023-03-07 | 40,350.00 | 40,750.00 | 40,150.00 | 40,150.00 | 35,133.83 | 205 |
| 2023-03-06 | 41,800.00 | 41,900.00 | 40,350.00 | 40,350.00 | 35,308.84 | 852 |
| 2023-03-03 | 39,850.00 | 40,200.00 | 39,800.00 | 40,100.00 | 35,090.08 | 213 |
| 2023-03-02 | 39,850.00 | 39,950.00 | 39,450.00 | 39,850.00 | 34,871.31 | 871 |
| 2023-02-28 | 40,600.00 | 40,600.00 | 39,600.00 | 39,850.00 | 34,871.31 | 1,326 |
| 2023-02-27 | 41,150.00 | 41,200.00 | 39,850.00 | 40,500.00 | 35,440.10 | 837 |
| 2023-02-24 | 41,300.00 | 41,350.00 | 40,700.00 | 41,150.00 | 36,008.90 | 540 |
| 2023-02-23 | 41,100.00 | 41,400.00 | 40,500.00 | 41,350.00 | 36,183.91 | 881 |
| 2023-02-22 | 41,450.00 | 41,500.00 | 41,050.00 | 41,450.00 | 36,271.42 | 80 |
| 2023-02-21 | 42,400.00 | 42,400.00 | 41,450.00 | 41,450.00 | 36,271.42 | 262 |
| 2023-02-20 | 41,900.00 | 42,000.00 | 41,850.00 | 41,950.00 | 36,708.95 | 259 |
| 2023-02-17 | 41,900.00 | 42,000.00 | 41,000.00 | 41,950.00 | 36,708.95 | 164 |
| 2023-02-16 | 41,500.00 | 42,000.00 | 41,050.00 | 41,900.00 | 36,665.19 | 243 |
| 2023-02-15 | 41,850.00 | 42,050.00 | 40,200.00 | 41,500.00 | 36,315.17 | 887 |
| 2023-02-14 | 42,450.00 | 42,450.00 | 41,800.00 | 42,100.00 | 36,840.21 | 699 |
| 2023-02-13 | 42,200.00 | 42,300.00 | 41,850.00 | 42,200.00 | 36,927.71 | 601 |
| 2023-02-10 | 42,300.00 | 42,300.00 | 41,950.00 | 42,200.00 | 36,927.71 | 323 |
| 2023-02-09 | 42,400.00 | 42,950.00 | 42,150.00 | 42,250.00 | 36,971.47 | 338 |
| 2023-02-08 | 42,650.00 | 42,700.00 | 42,300.00 | 42,550.00 | 37,233.99 | 109 |
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.