LOTTE Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	45,050.00	45,800.00	44,000.00	44,000.00	37,095.30	566
2022-11-10	45,200.00	45,600.00	44,200.00	44,750.00	37,727.60	205
2022-11-09	45,950.00	45,950.00	44,500.00	45,500.00	38,359.91	555
2022-11-08	44,700.00	45,800.00	44,000.00	45,300.00	38,191.29	593
2022-11-07	44,000.00	44,600.00	43,500.00	44,500.00	37,516.83	480
2022-11-04	44,100.00	44,350.00	44,100.00	44,200.00	37,263.91	43
2022-11-03	43,550.00	44,000.00	43,200.00	43,900.00	37,010.99	307
2022-11-02	43,000.00	44,000.00	42,000.00	43,550.00	36,715.91	609
2022-11-01	43,900.00	43,950.00	42,500.00	43,500.00	36,673.76	110
2022-10-31	43,300.00	44,400.00	42,550.00	43,300.00	36,505.14	108
2022-10-28	43,100.00	43,900.00	42,850.00	43,250.00	36,462.99	159
2022-10-27	42,950.00	43,150.00	42,100.00	42,950.00	36,210.07	473
2022-10-26	44,000.00	44,400.00	41,500.00	42,600.00	35,914.99	1,509
2022-10-25	43,700.00	44,000.00	41,700.00	44,000.00	37,095.30	412
2022-10-24	42,950.00	43,700.00	42,550.00	43,700.00	36,842.37	668
2022-10-21	45,000.00	45,500.00	42,000.00	42,500.00	35,830.68	3,819
2022-10-20	45,600.00	45,600.00	45,150.00	45,550.00	38,402.06	621
2022-10-19	45,900.00	46,450.00	45,000.00	45,600.00	38,444.22	431
2022-10-18	46,150.00	46,700.00	45,700.00	46,150.00	38,907.91	268
2022-10-17	46,250.00	46,250.00	44,500.00	46,200.00	38,950.06	702
2022-10-14	45,400.00	46,550.00	45,400.00	46,300.00	39,034.37	246
2022-10-13	45,750.00	47,000.00	45,500.00	46,300.00	39,034.37	384
2022-10-12	47,200.00	47,200.00	45,150.00	47,000.00	39,624.52	537
2022-10-11	46,000.00	47,300.00	44,550.00	47,300.00	39,877.44	786
2022-10-07	46,450.00	47,700.00	46,450.00	47,300.00	39,877.44	235
2022-10-06	46,500.00	47,000.00	45,500.00	46,550.00	39,245.14	275
2022-10-05	46,900.00	46,900.00	45,650.00	45,800.00	38,612.83	607
2022-10-04	46,000.00	46,200.00	44,500.00	46,200.00	38,950.06	550
2022-09-30	43,650.00	47,000.00	43,650.00	45,400.00	38,275.60	175
2022-09-29	45,800.00	45,900.00	45,100.00	45,800.00	38,612.83	891
2022-09-28	47,150.00	47,150.00	43,400.00	45,800.00	38,612.83	3,610
2022-09-27	47,400.00	47,400.00	45,700.00	46,950.00	39,582.37	880
2022-09-26	47,500.00	49,000.00	46,500.00	47,200.00	39,793.14	1,151
2022-09-23	48,650.00	49,000.00	47,400.00	48,250.00	40,678.36	442
2022-09-22	47,600.00	49,750.00	47,400.00	48,400.00	40,804.83	36,818
2022-09-21	48,100.00	48,850.00	47,550.00	48,450.00	40,846.98	356
2022-09-20	48,500.00	49,000.00	47,750.00	48,350.00	40,762.67	195
2022-09-19	49,250.00	49,250.00	47,650.00	48,400.00	40,804.83	1,053
2022-09-16	50,000.00	50,000.00	47,000.00	49,150.00	41,437.13	1,178
2022-09-15	49,700.00	50,200.00	49,300.00	49,750.00	41,942.98	423
2022-09-14	50,000.00	50,000.00	49,550.00	49,700.00	41,900.82	293
2022-09-13	50,800.00	51,300.00	49,650.00	50,400.00	42,490.98	515
2022-09-08	48,500.00	50,800.00	48,500.00	50,800.00	42,828.21	1,002
2022-09-07	50,300.00	50,300.00	49,000.00	49,400.00	41,647.90	713
2022-09-06	50,700.00	50,700.00	48,300.00	49,950.00	42,111.59	650
2022-09-05	51,300.00	51,300.00	49,350.00	49,950.00	42,111.59	792
2022-09-02	51,500.00	51,600.00	50,300.00	50,900.00	42,912.51	509
2022-09-01	51,500.00	51,800.00	50,100.00	51,500.00	43,418.36	995
2022-08-31	51,300.00	51,700.00	50,200.00	51,500.00	43,418.36	990
2022-08-30	49,600.00	51,600.00	49,600.00	50,500.00	42,575.28	1,080
2022-08-29	50,200.00	51,900.00	49,100.00	50,200.00	42,322.36	901
2022-08-26	51,500.00	51,700.00	50,200.00	51,400.00	43,334.05	763
2022-08-25	51,300.00	51,700.00	50,200.00	51,200.00	43,165.44	930
2022-08-24	49,650.00	51,600.00	49,150.00	51,400.00	43,334.05	1,534
2022-08-23	50,100.00	51,800.00	49,650.00	49,650.00	41,858.67	644
2022-08-22	50,000.00	51,200.00	49,200.00	50,200.00	42,322.36	1,205
2022-08-19	51,200.00	51,200.00	49,900.00	50,800.00	42,828.21	1,720
2022-08-18	51,300.00	51,300.00	48,250.00	51,200.00	43,165.44	3,031
2022-08-17	51,700.00	52,900.00	50,000.00	51,200.00	43,165.44	5,041
2022-08-16	51,800.00	60,000.00	50,900.00	52,600.00	44,345.74	52,099

← NewerPage 17 of 21 · 1,228 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.