LOTTE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 50,500.00 | 50,500.00 | 49,000.00 | 49,850.00 | 42,027.28 | 1,338 |
| 2022-08-11 | 50,500.00 | 50,700.00 | 49,700.00 | 50,300.00 | 42,406.67 | 977 |
| 2022-08-10 | 49,350.00 | 50,900.00 | 49,300.00 | 50,500.00 | 42,575.28 | 2,217 |
| 2022-08-09 | 49,500.00 | 49,900.00 | 48,750.00 | 49,400.00 | 41,647.90 | 710 |
| 2022-08-08 | 49,600.00 | 49,600.00 | 47,500.00 | 49,000.00 | 41,310.67 | 1,893 |
| 2022-08-05 | 48,700.00 | 49,750.00 | 48,550.00 | 49,400.00 | 41,647.90 | 1,893 |
| 2022-08-04 | 48,150.00 | 48,850.00 | 47,850.00 | 48,700.00 | 41,057.75 | 1,426 |
| 2022-08-03 | 47,800.00 | 48,150.00 | 47,700.00 | 48,150.00 | 40,594.06 | 189 |
| 2022-08-02 | 49,200.00 | 49,250.00 | 47,300.00 | 47,300.00 | 39,877.44 | 1,027 |
| 2022-08-01 | 48,600.00 | 49,250.00 | 47,650.00 | 49,200.00 | 41,479.29 | 420 |
| 2022-07-29 | 48,950.00 | 49,200.00 | 48,300.00 | 48,600.00 | 40,973.44 | 323 |
| 2022-07-28 | 49,400.00 | 49,850.00 | 48,250.00 | 48,950.00 | 41,268.52 | 1,022 |
| 2022-07-27 | 48,500.00 | 49,000.00 | 48,400.00 | 48,950.00 | 41,268.52 | 1,217 |
| 2022-07-26 | 48,550.00 | 50,100.00 | 48,000.00 | 48,500.00 | 40,889.13 | 3,001 |
| 2022-07-25 | 49,300.00 | 49,300.00 | 48,200.00 | 49,250.00 | 41,521.44 | 207 |
| 2022-07-22 | 49,750.00 | 49,750.00 | 48,200.00 | 49,250.00 | 41,521.44 | 232 |
| 2022-07-21 | 49,150.00 | 49,250.00 | 48,600.00 | 49,250.00 | 41,521.44 | 474 |
| 2022-07-20 | 49,000.00 | 49,000.00 | 47,900.00 | 48,850.00 | 41,184.21 | 313 |
| 2022-07-19 | 47,500.00 | 48,900.00 | 47,300.00 | 48,250.00 | 40,678.36 | 971 |
| 2022-07-18 | 47,100.00 | 47,900.00 | 46,150.00 | 47,250.00 | 39,835.29 | 414 |
| 2022-07-15 | 47,100.00 | 47,400.00 | 45,550.00 | 46,700.00 | 39,371.60 | 788 |
| 2022-07-14 | 46,400.00 | 46,750.00 | 45,900.00 | 46,650.00 | 39,329.44 | 111 |
| 2022-07-13 | 47,000.00 | 47,050.00 | 45,900.00 | 46,400.00 | 39,118.68 | 152 |
| 2022-07-12 | 47,600.00 | 47,600.00 | 45,750.00 | 46,550.00 | 39,245.14 | 497 |
| 2022-07-11 | 48,100.00 | 48,800.00 | 45,500.00 | 47,850.00 | 40,341.13 | 1,078 |
| 2022-07-08 | 48,200.00 | 48,200.00 | 46,900.00 | 47,600.00 | 40,130.37 | 341 |
| 2022-07-07 | 47,850.00 | 48,050.00 | 46,000.00 | 47,700.00 | 40,214.67 | 582 |
| 2022-07-06 | 48,750.00 | 48,750.00 | 46,800.00 | 47,850.00 | 40,341.13 | 540 |
| 2022-07-05 | 47,100.00 | 49,000.00 | 47,100.00 | 48,500.00 | 40,889.13 | 6,092 |
| 2022-07-04 | 47,650.00 | 47,650.00 | 45,800.00 | 46,900.00 | 39,540.21 | 423 |
| 2022-07-01 | 47,000.00 | 47,300.00 | 46,600.00 | 46,750.00 | 39,413.75 | 791 |
| 2022-06-30 | 46,000.00 | 47,900.00 | 46,000.00 | 46,750.00 | 39,413.75 | 1,491 |
| 2022-06-29 | 45,050.00 | 46,500.00 | 45,050.00 | 45,600.00 | 38,444.22 | 778 |
| 2022-06-28 | 46,200.00 | 47,050.00 | 45,650.00 | 46,250.00 | 38,992.21 | 4,860 |
| 2022-06-27 | 46,300.00 | 47,100.00 | 46,250.00 | 47,050.00 | 39,666.67 | 1,223 |
| 2022-06-24 | 46,100.00 | 46,950.00 | 45,000.00 | 46,350.00 | 39,076.52 | 330 |
| 2022-06-23 | 49,150.00 | 49,150.00 | 44,300.00 | 44,700.00 | 37,685.45 | 6,078 |
| 2022-06-22 | 49,400.00 | 49,400.00 | 48,550.00 | 48,550.00 | 40,931.29 | 874 |
| 2022-06-21 | 48,850.00 | 49,200.00 | 47,900.00 | 49,200.00 | 41,479.29 | 1,572 |
| 2022-06-20 | 49,600.00 | 49,600.00 | 48,300.00 | 48,850.00 | 41,184.21 | 797 |
| 2022-06-17 | 49,750.00 | 49,750.00 | 48,950.00 | 49,600.00 | 41,816.52 | 1,439 |
| 2022-06-16 | 49,800.00 | 49,950.00 | 49,050.00 | 49,750.00 | 41,942.98 | 809 |
| 2022-06-15 | 49,150.00 | 49,950.00 | 48,900.00 | 49,800.00 | 41,985.13 | 1,369 |
| 2022-06-14 | 49,300.00 | 50,400.00 | 48,900.00 | 49,750.00 | 41,942.98 | 1,179 |
| 2022-06-13 | 50,200.00 | 50,200.00 | 48,800.00 | 49,400.00 | 41,647.90 | 1,945 |
| 2022-06-10 | 50,600.00 | 50,700.00 | 49,800.00 | 50,400.00 | 42,490.98 | 607 |
| 2022-06-09 | 51,400.00 | 51,400.00 | 50,000.00 | 50,800.00 | 42,828.21 | 1,169 |
| 2022-06-08 | 50,000.00 | 51,500.00 | 50,000.00 | 51,400.00 | 43,334.05 | 1,051 |
| 2022-06-07 | 51,100.00 | 51,200.00 | 50,400.00 | 51,100.00 | 43,081.13 | 461 |
| 2022-06-03 | 50,600.00 | 51,200.00 | 50,600.00 | 51,000.00 | 42,996.82 | 379 |
| 2022-06-02 | 51,400.00 | 51,400.00 | 50,500.00 | 51,300.00 | 43,249.74 | 370 |
| 2022-05-31 | 50,800.00 | 51,400.00 | 50,800.00 | 51,300.00 | 43,249.74 | 481 |
| 2022-05-30 | 50,500.00 | 51,500.00 | 50,100.00 | 51,200.00 | 43,165.44 | 378 |
| 2022-05-27 | 49,950.00 | 50,800.00 | 49,500.00 | 50,500.00 | 42,575.28 | 504 |
| 2022-05-26 | 49,750.00 | 50,500.00 | 48,800.00 | 49,750.00 | 41,942.98 | 543 |
| 2022-05-25 | 49,450.00 | 49,800.00 | 49,100.00 | 49,750.00 | 41,942.98 | 583 |
| 2022-05-24 | 50,200.00 | 50,200.00 | 48,800.00 | 49,500.00 | 41,732.21 | 442 |
| 2022-05-23 | 49,800.00 | 50,200.00 | 49,800.00 | 50,200.00 | 42,322.36 | 215 |
| 2022-05-20 | 50,000.00 | 51,400.00 | 49,750.00 | 49,950.00 | 42,111.59 | 265 |
| 2022-05-19 | 50,500.00 | 50,500.00 | 49,300.00 | 50,000.00 | 42,153.75 | 179 |
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.