LOTTE Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	42,450.00	42,750.00	42,350.00	42,650.00	37,321.49	218
2023-02-06	42,500.00	42,850.00	42,400.00	42,750.00	37,409.00	184
2023-02-03	42,500.00	42,550.00	42,250.00	42,500.00	37,190.23	624
2023-02-02	42,750.00	42,900.00	42,150.00	42,500.00	37,190.23	635
2023-02-01	42,650.00	42,750.00	42,300.00	42,750.00	37,409.00	391
2023-01-31	42,800.00	42,800.00	42,400.00	42,700.00	37,365.25	165
2023-01-30	42,950.00	42,950.00	42,550.00	42,800.00	37,452.75	218
2023-01-27	42,800.00	43,200.00	42,500.00	42,850.00	37,496.51	279
2023-01-26	42,450.00	42,850.00	42,400.00	42,800.00	37,452.75	509
2023-01-25	42,950.00	43,000.00	42,350.00	42,800.00	37,452.75	217
2023-01-20	42,850.00	43,000.00	42,300.00	42,900.00	37,540.26	1,088
2023-01-19	42,950.00	43,000.00	42,400.00	42,900.00	37,540.26	396
2023-01-18	43,000.00	43,000.00	42,100.00	42,950.00	37,584.01	529
2023-01-17	43,000.00	43,000.00	42,750.00	43,000.00	37,627.76	326
2023-01-16	42,700.00	43,000.00	42,100.00	43,000.00	37,627.76	242
2023-01-13	42,900.00	42,900.00	42,500.00	42,700.00	37,365.25	49
2023-01-12	42,850.00	43,000.00	42,450.00	42,650.00	37,321.49	138
2023-01-11	42,650.00	42,850.00	42,100.00	42,850.00	37,496.51	235
2023-01-10	42,950.00	43,050.00	41,950.00	42,250.00	36,971.47	379
2023-01-09	43,400.00	43,500.00	42,000.00	42,700.00	37,365.25	661
2023-01-06	42,750.00	43,400.00	42,600.00	42,700.00	37,365.25	93
2023-01-05	42,850.00	43,000.00	42,200.00	42,500.00	37,190.23	424
2023-01-04	42,250.00	42,750.00	41,600.00	42,500.00	37,190.23	276
2023-01-03	41,900.00	42,300.00	41,200.00	42,250.00	36,971.47	766
2023-01-02	42,500.00	42,500.00	41,200.00	41,900.00	36,665.19	288
2022-12-29	42,400.00	43,750.00	41,750.00	42,400.00	37,102.73	365
2022-12-28	42,250.00	42,400.00	41,700.00	42,400.00	37,102.73	146
2022-12-27	42,100.00	42,750.00	42,100.00	42,400.00	35,746.38	276
2022-12-26	42,400.00	43,250.00	42,200.00	42,200.00	35,577.76	458
2022-12-23	42,800.00	43,000.00	42,300.00	42,800.00	36,083.61	283
2022-12-22	42,950.00	43,500.00	42,750.00	43,200.00	36,420.84	90
2022-12-21	43,050.00	43,100.00	42,950.00	43,000.00	36,252.22	201
2022-12-20	43,150.00	43,150.00	43,000.00	43,050.00	36,294.38	207
2022-12-19	43,100.00	43,250.00	42,650.00	43,150.00	36,378.68	68
2022-12-16	42,450.00	43,350.00	42,450.00	43,100.00	36,336.53	497
2022-12-15	44,050.00	44,200.00	42,850.00	42,850.00	36,125.76	620
2022-12-14	44,050.00	44,050.00	43,700.00	44,050.00	37,137.45	215
2022-12-13	43,950.00	44,300.00	43,300.00	44,150.00	37,221.76	577
2022-12-12	44,000.00	44,000.00	43,500.00	43,500.00	36,673.76	485
2022-12-09	44,300.00	44,300.00	43,600.00	44,100.00	37,179.60	43
2022-12-08	43,350.00	44,300.00	43,300.00	44,250.00	37,306.07	528
2022-12-07	43,300.00	44,000.00	43,250.00	43,800.00	36,926.68	303
2022-12-06	44,200.00	44,200.00	43,400.00	43,400.00	36,589.45	233
2022-12-05	44,300.00	44,600.00	43,800.00	44,350.00	37,390.37	274
2022-12-02	44,800.00	44,800.00	44,300.00	44,500.00	37,516.83	34
2022-12-01	44,850.00	45,000.00	44,500.00	44,600.00	37,601.14	556
2022-11-30	44,250.00	44,900.00	43,400.00	44,900.00	37,854.06	340
2022-11-29	43,600.00	44,450.00	43,550.00	44,250.00	37,306.07	406
2022-11-28	43,150.00	43,850.00	42,850.00	43,650.00	36,800.22	327
2022-11-25	43,550.00	43,550.00	42,950.00	43,200.00	36,420.84	548
2022-11-24	44,000.00	44,000.00	43,500.00	43,500.00	36,673.76	142
2022-11-23	44,200.00	44,700.00	43,600.00	44,000.00	37,095.30	770
2022-11-22	44,450.00	44,450.00	43,450.00	44,200.00	37,263.91	215
2022-11-21	45,000.00	45,000.00	43,600.00	43,600.00	36,758.07	509
2022-11-18	45,400.00	45,400.00	44,500.00	45,000.00	37,938.37	287
2022-11-17	45,700.00	45,750.00	44,500.00	45,400.00	38,275.60	545
2022-11-16	45,400.00	45,800.00	44,200.00	45,800.00	38,612.83	455
2022-11-15	46,000.00	46,000.00	44,450.00	45,400.00	38,275.60	742
2022-11-14	44,750.00	45,750.00	44,100.00	45,450.00	38,317.76	833
2022-11-11	45,050.00	45,800.00	44,000.00	44,000.00	37,095.30	566

← NewerPage 16 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.