LOTTE Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	29,000.00	29,300.00	28,600.00	29,000.00	29,000.00	283
2026-04-17	28,950.00	29,400.00	28,800.00	29,000.00	29,000.00	209
2026-04-16	28,950.00	28,950.00	28,600.00	28,950.00	28,950.00	1,743
2026-04-15	29,100.00	29,100.00	28,600.00	28,950.00	28,950.00	1,555
2026-04-14	29,150.00	29,150.00	28,800.00	29,100.00	29,100.00	326
2026-04-13	29,500.00	29,500.00	28,550.00	29,150.00	29,150.00	462
2026-04-10	29,200.00	29,500.00	28,650.00	29,150.00	29,150.00	244
2026-04-09	29,100.00	29,200.00	27,800.00	29,100.00	29,100.00	761
2026-04-08	29,500.00	29,500.00	28,500.00	29,100.00	29,100.00	1,174
2026-04-07	29,400.00	29,400.00	28,750.00	29,050.00	29,050.00	134
2026-04-06	29,500.00	29,500.00	27,950.00	29,250.00	29,250.00	3,004
2026-04-03	29,850.00	29,850.00	28,850.00	29,350.00	29,350.00	623
2026-04-02	29,800.00	29,800.00	29,000.00	29,500.00	29,500.00	351
2026-04-01	29,200.00	29,700.00	29,000.00	29,700.00	29,700.00	742
2026-03-31	29,000.00	29,200.00	28,800.00	29,200.00	29,200.00	97
2026-03-30	29,550.00	30,100.00	28,000.00	29,200.00	29,200.00	1,083
2026-03-27	30,500.00	30,500.00	29,700.00	30,500.00	29,200.00	921
2026-03-26	30,850.00	30,850.00	30,050.00	30,550.00	29,247.87	739
2026-03-25	30,400.00	30,500.00	29,900.00	30,450.00	29,152.13	461
2026-03-24	29,950.00	29,950.00	29,450.00	29,900.00	28,625.57	882
2026-03-23	30,750.00	30,750.00	29,275.00	29,300.00	28,051.15	873
2026-03-20	30,600.00	30,850.00	30,200.00	30,750.00	29,439.34	1,071
2026-03-19	30,600.00	30,600.00	30,200.00	30,300.00	29,008.52	205
2026-03-18	31,000.00	31,000.00	30,050.00	30,050.00	28,769.18	1,059
2026-03-17	31,000.00	31,000.00	30,100.00	30,850.00	29,535.08	484
2026-03-16	31,000.00	31,000.00	30,600.00	30,600.00	29,295.74	1,438
2026-03-13	30,200.00	30,950.00	29,500.00	30,550.00	29,247.87	444
2026-03-12	31,000.00	31,000.00	30,200.00	30,450.00	29,152.13	944
2026-03-11	30,200.00	30,950.00	29,950.00	30,200.00	28,912.79	2,117
2026-03-10	29,200.00	30,000.00	28,950.00	29,300.00	28,051.15	290
2026-03-09	28,850.00	29,750.00	28,200.00	28,650.00	27,428.85	932
2026-03-06	28,950.00	30,000.00	28,950.00	29,800.00	28,529.84	324
2026-03-05	28,200.00	30,250.00	28,200.00	29,750.00	28,481.97	1,368
2026-03-04	29,950.00	30,000.00	27,200.00	27,750.00	26,567.21	5,900
2026-03-03	30,900.00	32,150.00	29,950.00	30,550.00	29,247.87	3,372
2026-02-27	31,450.00	32,500.00	31,200.00	32,150.00	30,779.67	3,066
2026-02-26	33,000.00	33,000.00	31,800.00	32,100.00	30,731.80	1,827
2026-02-25	33,000.00	33,000.00	32,000.00	32,800.00	31,401.97	2,684
2026-02-24	32,900.00	33,050.00	31,000.00	32,650.00	31,258.36	4,627
2026-02-23	34,600.00	34,700.00	32,200.00	32,850.00	31,449.84	8,586
2026-02-20	31,800.00	32,250.00	31,000.00	31,850.00	30,492.46	3,472
2026-02-19	31,950.00	32,300.00	30,800.00	31,800.00	30,444.59	4,953
2026-02-13	30,900.00	32,350.00	30,550.00	31,950.00	30,588.20	10,813
2026-02-12	30,750.00	30,750.00	29,850.00	30,500.00	29,200.00	2,118
2026-02-11	30,500.00	31,000.00	30,200.00	30,200.00	28,912.79	1,580
2026-02-10	30,000.00	31,000.00	29,650.00	30,150.00	28,864.92	1,583
2026-02-09	29,100.00	30,000.00	28,600.00	30,000.00	28,721.31	1,801
2026-02-06	28,950.00	29,400.00	28,200.00	29,100.00	27,859.67	1,683
2026-02-05	29,300.00	29,550.00	28,850.00	29,150.00	27,907.54	2,934
2026-02-04	28,750.00	29,350.00	28,300.00	29,300.00	28,051.15	3,583
2026-02-03	28,050.00	28,700.00	27,700.00	28,600.00	27,380.98	1,652
2026-02-02	28,950.00	29,400.00	27,250.00	28,000.00	26,806.56	3,719
2026-01-30	28,900.00	29,400.00	28,700.00	28,950.00	27,716.07	2,292
2026-01-29	28,750.00	29,000.00	28,100.00	28,900.00	27,668.20	2,375
2026-01-28	28,550.00	28,850.00	26,900.00	28,750.00	27,524.59	2,731
2026-01-27	28,450.00	28,700.00	28,000.00	28,550.00	27,333.11	2,013
2026-01-26	29,500.00	29,500.00	27,950.00	28,450.00	27,237.38	4,913
2026-01-23	29,400.00	29,450.00	27,050.00	28,800.00	27,572.46	4,653
2026-01-22	28,450.00	28,900.00	28,450.00	28,750.00	27,524.59	1,035
2026-01-21	29,100.00	29,400.00	28,100.00	28,550.00	27,333.11	2,483

← NewerPage 3 of 5 · 244 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.