LOTTE Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	50,000.00	50,800.00	49,900.00	50,500.00	42,575.28	319
2022-05-17	49,950.00	51,700.00	49,200.00	50,500.00	42,575.28	584
2022-05-16	50,800.00	50,800.00	49,750.00	50,200.00	42,322.36	332
2022-05-13	49,100.00	49,800.00	49,100.00	49,800.00	41,985.13	778
2022-05-12	49,050.00	49,150.00	48,900.00	49,100.00	41,394.98	552
2022-05-11	50,300.00	50,500.00	49,550.00	49,550.00	41,774.36	281
2022-05-10	50,613.81	50,713.64	48,717.04	50,214.49	42,406.67	701
2022-05-09	51,811.77	51,811.77	48,467.47	50,713.64	42,828.21	2,432
2022-05-06	50,713.64	52,610.41	50,713.64	51,312.62	43,334.05	998
2022-05-04	51,013.13	51,312.62	50,613.81	50,613.81	42,743.90	626
2022-05-03	51,711.94	51,711.94	51,112.96	51,112.96	43,165.44	60
2022-05-02	51,811.77	51,811.77	51,112.96	51,412.45	43,418.36	431
2022-04-29	52,310.92	52,310.92	51,212.79	51,811.77	43,755.59	156
2022-04-28	50,913.30	51,312.62	50,913.30	51,013.13	43,081.13	704
2022-04-27	51,711.94	51,711.94	49,615.51	50,713.64	42,828.21	243
2022-04-26	50,713.64	52,810.07	50,713.64	52,111.26	44,008.51	1,010
2022-04-25	51,612.11	52,410.75	51,013.13	51,013.13	43,081.13	1,474
2022-04-22	51,312.62	51,911.60	50,513.98	51,612.11	43,586.97	1,495
2022-04-21	50,913.30	51,412.45	50,613.81	50,613.81	42,743.90	320
2022-04-20	51,412.45	51,412.45	50,513.98	50,913.30	42,996.82	111
2022-04-19	51,112.96	51,112.96	50,713.64	50,813.47	42,912.51	195
2022-04-18	51,112.96	51,212.79	48,766.96	51,212.79	43,249.74	240
2022-04-15	50,913.30	51,112.96	50,314.32	51,112.96	43,165.44	140
2022-04-14	51,512.28	51,512.28	50,913.30	50,913.30	42,996.82	213
2022-04-13	50,314.32	51,711.94	50,014.83	51,612.11	43,586.97	181
2022-04-12	50,813.47	50,813.47	50,214.49	50,314.32	42,490.98	394
2022-04-11	51,112.96	51,112.96	50,713.64	50,713.64	42,828.21	601
2022-04-08	51,112.96	51,612.11	51,112.96	51,112.96	43,165.44	538
2022-04-07	51,711.94	51,811.77	51,013.13	51,013.13	43,081.13	328
2022-04-06	51,612.11	51,711.94	51,013.13	51,711.94	43,671.28	668
2022-04-05	51,312.62	51,711.94	51,212.79	51,312.62	43,334.05	682
2022-04-04	51,711.94	51,711.94	51,013.13	51,312.62	43,334.05	192
2022-04-01	51,711.94	51,711.94	50,613.81	51,412.45	43,418.36	164
2022-03-31	51,612.11	51,612.11	50,813.47	51,312.62	43,334.05	321
2022-03-30	51,612.11	51,612.11	50,813.47	51,112.96	43,165.44	139
2022-03-29	51,612.11	51,711.94	50,314.32	51,612.11	43,586.97	313
2022-03-28	50,414.15	51,013.13	50,314.32	51,013.13	43,081.13	450
2022-03-25	50,613.81	50,613.81	49,915.00	50,414.15	42,575.28	171
2022-03-24	50,813.47	50,813.47	50,114.66	50,613.81	42,743.90	349
2022-03-23	50,414.15	50,414.15	49,415.85	49,915.00	42,153.75	199
2022-03-22	50,513.98	50,513.98	50,114.66	50,414.15	42,575.28	67
2022-03-21	50,713.64	50,713.64	49,915.00	50,314.32	42,490.98	30
2022-03-18	49,465.77	50,314.32	49,465.77	50,214.49	42,406.67	137
2022-03-17	50,314.32	50,713.64	49,465.77	49,465.77	41,774.36	602
2022-03-16	50,114.66	50,314.32	49,865.09	50,014.83	42,238.05	302
2022-03-15	50,613.81	50,613.81	48,916.70	49,765.26	42,027.28	221
2022-03-14	50,114.66	50,114.66	48,467.47	49,865.09	42,111.59	432
2022-03-11	49,415.85	49,415.85	48,467.47	48,916.70	41,310.67	293
2022-03-10	48,916.70	49,515.68	48,766.96	49,415.85	41,732.21	323
2022-03-08	48,267.81	48,267.81	47,918.40	47,918.40	40,467.60	65
2022-03-07	48,916.70	48,916.70	47,918.40	48,068.15	40,594.06	38
2022-03-04	49,715.34	49,715.34	46,321.12	48,916.70	41,310.67	163
2022-03-03	49,715.34	49,715.34	49,016.53	49,016.53	41,394.98	108
2022-03-02	49,016.53	49,016.53	48,617.21	48,816.87	41,226.36	143
2022-02-28	47,818.57	47,868.49	47,419.25	47,818.57	40,383.29	117
2022-02-25	46,920.10	47,768.66	46,920.10	47,668.83	40,256.83	168
2022-02-24	47,419.25	47,818.57	46,620.61	47,818.57	40,383.29	83
2022-02-23	49,216.19	49,216.19	47,369.34	47,469.17	40,088.21	358
2022-02-22	49,915.00	49,915.00	46,271.21	48,267.81	40,762.67	456
2022-02-21	47,668.83	48,766.96	47,668.83	48,467.47	40,931.29	59

← NewerPage 19 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.