LOTTE Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	47,968.32	49,415.85	47,968.32	48,816.87	41,226.36	56
2022-02-17	48,118.06	48,118.06	47,319.42	47,918.40	40,467.60	85
2022-02-16	46,920.10	47,718.74	46,920.10	47,718.74	40,298.98	162
2022-02-15	47,269.51	47,319.42	45,971.72	46,620.61	39,371.60	99
2022-02-14	46,520.78	47,618.91	46,420.95	47,319.42	39,961.75	57
2022-02-11	49,915.00	49,915.00	47,668.83	47,768.66	40,341.13	161
2022-02-10	49,415.85	49,415.85	48,018.23	48,717.04	41,142.06	209
2022-02-09	49,815.17	49,815.17	48,916.70	49,415.85	41,732.21	243
2022-02-08	49,815.17	49,815.17	48,966.62	49,166.28	41,521.44	67
2022-02-07	49,415.85	49,415.85	47,618.91	48,966.62	41,352.82	400
2022-02-04	46,620.61	48,567.30	46,620.61	47,768.66	40,341.13	78
2022-02-03	44,574.10	46,620.61	44,574.10	46,620.61	39,371.60	351
2022-01-28	44,174.78	45,622.31	44,174.78	45,272.91	38,233.45	685
2022-01-27	47,918.40	47,918.40	45,821.97	45,821.97	38,697.14	203
2022-01-26	47,519.08	47,818.57	46,221.29	47,668.83	40,256.83	212
2022-01-25	48,717.04	48,717.04	47,569.00	47,569.00	40,172.52	687
2022-01-24	47,918.40	50,913.30	47,219.59	50,114.66	42,322.36	4,729
2022-01-21	45,422.65	47,918.40	44,723.84	47,918.40	40,467.60	1,733
2022-01-20	44,873.59	44,873.59	44,224.69	44,324.52	37,432.53	317
2022-01-19	45,372.74	45,372.74	44,124.86	44,873.59	37,896.22	836
2022-01-18	44,923.50	44,923.50	44,424.35	44,873.59	37,896.22	2,239
2022-01-17	45,672.23	45,672.23	45,222.99	45,222.99	38,191.29	211
2022-01-14	45,722.14	45,722.14	45,272.91	45,672.23	38,570.68	83
2022-01-13	45,722.14	46,021.63	45,722.14	45,722.14	38,612.83	272
2022-01-12	46,071.55	46,071.55	45,522.48	46,021.63	38,865.75	123
2022-01-11	46,321.12	46,321.12	45,322.82	46,121.46	38,950.06	107
2022-01-10	46,221.29	46,221.29	45,272.91	45,322.82	38,275.60	161
2022-01-07	46,121.46	46,221.29	45,821.97	46,221.29	39,034.37	224
2022-01-06	45,422.65	46,271.21	45,422.65	46,071.55	38,907.91	130
2022-01-05	47,419.25	47,419.25	45,921.80	46,670.53	39,413.75	115
2022-01-04	47,219.59	47,219.59	46,271.21	46,271.21	39,076.52	97
2022-01-03	47,319.42	47,319.42	47,169.68	47,169.68	39,835.29	57
2021-12-30	45,971.72	47,369.34	45,971.72	47,319.42	39,961.75	106
2021-12-29	47,818.57	47,818.57	47,019.93	47,569.00	40,172.52	85
2021-12-28	47,469.17	47,469.17	47,019.93	47,419.25	38,737.07	76
2021-12-27	47,519.08	47,569.00	47,369.34	47,419.25	38,737.07	186
2021-12-24	46,820.27	47,818.57	46,021.63	47,718.74	38,981.72	484
2021-12-23	46,920.10	46,920.10	45,222.99	45,921.80	37,513.79	321
2021-12-22	45,372.74	46,520.78	45,123.16	46,520.78	38,003.10	479
2021-12-21	45,173.08	45,372.74	44,274.61	45,123.16	36,861.38	15,501
2021-12-20	46,920.10	46,920.10	44,374.44	45,123.16	36,861.38	191
2021-12-17	47,569.00	47,569.00	45,821.97	46,470.87	37,962.33	130
2021-12-16	47,868.49	47,868.49	46,520.78	46,720.44	38,166.21	32
2021-12-15	45,971.72	46,820.27	45,971.72	46,820.27	38,247.76	57
2021-12-14	47,269.51	47,269.51	46,970.02	46,970.02	38,370.08	89
2021-12-13	46,720.44	47,369.34	46,720.44	47,369.34	38,696.29	234
2021-12-10	46,970.02	46,970.02	46,470.87	46,920.10	38,329.31	116
2021-12-09	47,019.93	47,519.08	46,670.53	46,970.02	38,370.08	117
2021-12-08	47,918.40	47,918.40	44,424.35	47,319.42	38,655.52	256
2021-12-07	46,720.44	47,818.57	46,620.61	46,920.10	38,329.31	230
2021-12-06	44,973.42	47,319.42	44,174.78	46,720.44	38,166.21	484
2021-12-03	44,324.52	45,272.91	44,324.52	45,023.33	36,779.83	214
2021-12-02	44,923.50	44,923.50	43,326.22	44,324.52	36,208.96	795
2021-12-01	43,226.39	44,923.50	43,226.39	44,923.50	36,698.27	471
2021-11-30	46,620.61	46,720.44	44,524.18	44,524.18	36,372.07	1,022
2021-11-29	47,419.25	47,419.25	46,920.10	46,970.02	38,370.08	491
2021-11-26	48,667.13	49,016.53	47,918.40	48,217.89	39,389.48	363
2021-11-25	49,715.34	49,715.34	48,617.21	48,916.70	39,960.34	292
2021-11-24	49,066.45	49,066.45	48,667.13	49,066.45	40,082.67	134
2021-11-23	49,216.19	49,216.19	48,816.87	49,116.36	40,123.45	46

← NewerPage 20 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.