LOTTE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 22,400.00 | 22,500.00 | 21,450.00 | 22,100.00 | 22,100.00 | 1,756 |
| 2026-07-16 | 22,600.00 | 22,650.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1,356 |
| 2026-07-15 | 22,500.00 | 22,850.00 | 22,000.00 | 22,600.00 | 22,600.00 | 1,207 |
| 2026-07-14 | 22,600.00 | 24,000.00 | 21,800.00 | 22,550.00 | 22,550.00 | 1,769 |
| 2026-07-13 | 23,200.00 | 23,300.00 | 22,000.00 | 22,600.00 | 22,600.00 | 2,925 |
| 2026-07-10 | 24,650.00 | 24,650.00 | 22,050.00 | 23,150.00 | 23,150.00 | 1,806 |
| 2026-07-09 | 23,250.00 | 24,000.00 | 22,500.00 | 23,100.00 | 23,100.00 | 435 |
| 2026-07-08 | 23,300.00 | 23,300.00 | 21,900.00 | 23,250.00 | 23,250.00 | 3,133 |
| 2026-07-07 | 23,000.00 | 23,800.00 | 22,250.00 | 23,200.00 | 23,200.00 | 1,249 |
| 2026-07-06 | 22,950.00 | 23,050.00 | 22,450.00 | 22,950.00 | 22,950.00 | 555 |
| 2026-07-03 | 23,100.00 | 23,550.00 | 22,250.00 | 22,900.00 | 22,900.00 | 1,138 |
| 2026-07-02 | 22,800.00 | 22,900.00 | 22,000.00 | 22,850.00 | 22,850.00 | 1,193 |
| 2026-07-01 | 23,500.00 | 23,500.00 | 22,550.00 | 22,900.00 | 22,900.00 | 853 |
| 2026-06-30 | 23,250.00 | 23,450.00 | 22,300.00 | 23,100.00 | 23,100.00 | 755 |
| 2026-06-29 | 22,550.00 | 22,850.00 | 22,000.00 | 22,700.00 | 22,700.00 | 2,280 |
| 2026-06-26 | 23,600.00 | 23,600.00 | 22,000.00 | 22,550.00 | 22,550.00 | 2,770 |
| 2026-06-25 | 23,600.00 | 23,950.00 | 23,000.00 | 23,050.00 | 23,050.00 | 799 |
| 2026-06-24 | 23,200.00 | 24,000.00 | 22,950.00 | 23,250.00 | 23,250.00 | 2,705 |
| 2026-06-23 | 24,700.00 | 24,700.00 | 22,350.00 | 23,900.00 | 23,900.00 | 2,649 |
| 2026-06-22 | 25,000.00 | 25,000.00 | 24,000.00 | 24,700.00 | 24,700.00 | 833 |
| 2026-06-19 | 25,100.00 | 25,200.00 | 24,300.00 | 24,350.00 | 24,350.00 | 867 |
| 2026-06-18 | 25,300.00 | 25,600.00 | 24,650.00 | 25,200.00 | 25,200.00 | 660 |
| 2026-06-17 | 24,950.00 | 25,350.00 | 24,800.00 | 25,300.00 | 25,300.00 | 395 |
| 2026-06-16 | 25,450.00 | 25,700.00 | 25,000.00 | 25,400.00 | 25,400.00 | 699 |
| 2026-06-15 | 25,550.00 | 25,600.00 | 24,500.00 | 25,450.00 | 25,450.00 | 274 |
| 2026-06-12 | 25,900.00 | 25,900.00 | 24,750.00 | 24,900.00 | 24,900.00 | 762 |
| 2026-06-11 | 24,300.00 | 24,300.00 | 23,450.00 | 24,300.00 | 24,300.00 | 610 |
| 2026-06-10 | 24,400.00 | 24,450.00 | 23,550.00 | 24,100.00 | 24,100.00 | 578 |
| 2026-06-09 | 23,600.00 | 24,500.00 | 23,200.00 | 24,500.00 | 24,500.00 | 3,049 |
| 2026-06-08 | 22,500.00 | 24,150.00 | 22,500.00 | 23,150.00 | 23,150.00 | 2,442 |
| 2026-06-05 | 24,250.00 | 24,250.00 | 23,500.00 | 24,250.00 | 24,250.00 | 5,080 |
| 2026-06-04 | 25,700.00 | 25,700.00 | 24,300.00 | 24,300.00 | 24,300.00 | 11,451 |
| 2026-06-02 | 25,000.00 | 25,500.00 | 24,900.00 | 25,200.00 | 25,200.00 | 928 |
| 2026-06-01 | 25,500.00 | 25,950.00 | 25,000.00 | 25,550.00 | 25,550.00 | 1,357 |
| 2026-05-29 | 26,200.00 | 26,700.00 | 25,250.00 | 25,750.00 | 25,750.00 | 2,174 |
| 2026-05-28 | 25,750.00 | 26,200.00 | 25,350.00 | 26,150.00 | 26,150.00 | 1,640 |
| 2026-05-27 | 26,950.00 | 26,950.00 | 25,600.00 | 25,950.00 | 25,950.00 | 4,406 |
| 2026-05-26 | 27,450.00 | 27,550.00 | 26,550.00 | 27,000.00 | 27,000.00 | 1,167 |
| 2026-05-22 | 27,300.00 | 27,450.00 | 27,000.00 | 27,450.00 | 27,450.00 | 1,290 |
| 2026-05-21 | 26,800.00 | 27,300.00 | 26,400.00 | 27,300.00 | 27,300.00 | 1,408 |
| 2026-05-20 | 27,800.00 | 27,800.00 | 26,200.00 | 26,700.00 | 26,700.00 | 1,395 |
| 2026-05-19 | 27,000.00 | 27,600.00 | 26,500.00 | 27,100.00 | 27,100.00 | 958 |
| 2026-05-18 | 27,050.00 | 27,950.00 | 26,600.00 | 27,100.00 | 27,100.00 | 3,066 |
| 2026-05-15 | 28,000.00 | 28,300.00 | 27,450.00 | 28,050.00 | 28,050.00 | 1,410 |
| 2026-05-14 | 27,700.00 | 28,250.00 | 27,600.00 | 28,000.00 | 28,000.00 | 1,060 |
| 2026-05-13 | 28,100.00 | 28,100.00 | 27,400.00 | 27,450.00 | 27,450.00 | 1,318 |
| 2026-05-12 | 28,200.00 | 28,400.00 | 27,300.00 | 28,100.00 | 28,100.00 | 2,678 |
| 2026-05-11 | 28,650.00 | 28,900.00 | 28,000.00 | 28,000.00 | 28,000.00 | 2,759 |
| 2026-05-08 | 28,800.00 | 28,800.00 | 28,200.00 | 28,500.00 | 28,500.00 | 372 |
| 2026-05-07 | 29,000.00 | 29,000.00 | 28,000.00 | 28,600.00 | 28,600.00 | 2,101 |
| 2026-05-06 | 29,100.00 | 29,800.00 | 28,850.00 | 29,000.00 | 29,000.00 | 845 |
| 2026-05-04 | 30,000.00 | 30,550.00 | 29,000.00 | 29,800.00 | 29,800.00 | 802 |
| 2026-04-30 | 30,300.00 | 30,300.00 | 29,400.00 | 29,650.00 | 29,650.00 | 251 |
| 2026-04-29 | 28,950.00 | 30,300.00 | 28,900.00 | 30,300.00 | 30,300.00 | 4,557 |
| 2026-04-28 | 29,200.00 | 29,200.00 | 27,450.00 | 28,950.00 | 28,950.00 | 2,356 |
| 2026-04-27 | 29,200.00 | 29,200.00 | 28,400.00 | 28,950.00 | 28,950.00 | 1,829 |
| 2026-04-24 | 28,650.00 | 28,900.00 | 28,500.00 | 28,800.00 | 28,800.00 | 802 |
| 2026-04-23 | 28,800.00 | 28,800.00 | 28,100.00 | 28,650.00 | 28,650.00 | 596 |
| 2026-04-22 | 28,800.00 | 28,900.00 | 28,500.00 | 28,750.00 | 28,750.00 | 621 |
| 2026-04-21 | 29,000.00 | 29,000.00 | 28,200.00 | 28,900.00 | 28,900.00 | 762 |
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.