LOTTE Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	28,500.00	29,600.00	27,700.00	29,450.00	28,194.75	4,103
2026-01-19	28,500.00	29,000.00	28,050.00	28,350.00	27,141.64	1,688
2026-01-16	28,000.00	28,700.00	27,800.00	28,250.00	27,045.90	2,537
2026-01-15	28,100.00	28,750.00	27,750.00	28,100.00	26,902.30	1,540
2026-01-14	26,550.00	27,850.00	26,500.00	27,750.00	26,567.21	1,200
2026-01-13	26,650.00	26,850.00	26,350.00	26,650.00	25,514.10	1,379
2026-01-12	26,100.00	27,150.00	26,100.00	26,650.00	25,514.10	875
2026-01-09	26,500.00	26,950.00	26,000.00	26,550.00	25,418.36	713
2026-01-08	26,600.00	26,600.00	26,200.00	26,400.00	25,274.75	564
2026-01-07	27,250.00	27,250.00	26,300.00	26,600.00	25,466.23	1,439
2026-01-06	27,250.00	27,350.00	26,800.00	27,200.00	26,040.66	1,672
2026-01-05	27,150.00	27,300.00	26,900.00	27,250.00	26,088.52	1,077
2026-01-02	27,250.00	27,250.00	27,050.00	27,100.00	25,944.92	289
2025-12-30	27,300.00	27,350.00	26,950.00	27,200.00	26,040.66	609
2025-12-29	27,500.00	27,500.00	27,000.00	27,300.00	26,136.39	2,541
2025-12-26	28,250.00	28,300.00	27,300.00	27,300.00	26,136.39	9,983
2025-12-24	28,600.00	28,600.00	27,900.00	28,300.00	27,093.77	12,918
2025-12-23	28,700.00	28,800.00	27,950.00	28,550.00	27,333.11	2,038
2025-12-22	29,000.00	29,000.00	28,075.00	28,350.00	27,141.64	1,526
2025-12-19	29,300.00	29,300.00	28,300.00	28,750.00	27,524.59	217
2025-12-18	28,850.00	28,850.00	28,450.00	28,600.00	27,380.98	590
2025-12-17	29,300.00	29,500.00	28,800.00	29,000.00	27,763.93	755
2025-12-16	29,900.00	29,900.00	28,750.00	29,000.00	27,763.93	915
2025-12-15	28,900.00	30,000.00	28,350.00	29,400.00	28,146.89	2,141
2025-12-12	29,100.00	29,500.00	28,750.00	28,900.00	27,668.20	939
2025-12-11	29,100.00	29,100.00	28,700.00	28,750.00	27,524.59	2,623
2025-12-10	29,100.00	29,100.00	27,950.00	28,850.00	27,620.33	4,381
2025-12-09	28,950.00	29,100.00	28,700.00	28,850.00	27,620.33	539
2025-12-08	29,000.00	29,150.00	28,650.00	28,750.00	27,524.59	752
2025-12-05	29,400.00	29,450.00	28,500.00	28,800.00	27,572.46	1,452
2025-12-04	29,750.00	29,750.00	28,500.00	29,100.00	27,859.67	283
2025-12-03	28,950.00	29,500.00	28,100.00	29,100.00	27,859.67	2,197
2025-12-02	28,150.00	28,800.00	28,150.00	28,700.00	27,476.72	1,092
2025-12-01	30,000.00	30,000.00	28,150.00	28,150.00	26,950.16	4,193
2025-11-28	29,450.00	29,800.00	29,000.00	29,700.00	28,434.10	582
2025-11-27	29,250.00	29,900.00	28,550.00	29,200.00	27,955.41	1,375
2025-11-26	30,650.00	31,250.00	28,300.00	29,250.00	28,003.28	4,115
2025-11-25	30,900.00	30,900.00	30,250.00	30,650.00	29,343.61	345
2025-11-24	31,200.00	31,200.00	30,450.00	30,650.00	29,343.61	313
2025-11-21	31,900.00	32,200.00	30,400.00	30,900.00	29,582.95	1,572
2025-11-20	31,250.00	31,950.00	31,150.00	31,850.00	30,492.46	1,700
2025-11-19	32,350.00	32,350.00	30,600.00	31,850.00	30,492.46	821
2025-11-18	31,950.00	32,050.00	31,450.00	31,900.00	30,540.33	2,007
2025-11-17	31,850.00	32,350.00	31,450.00	31,950.00	30,588.20	1,076
2025-11-14	32,050.00	32,050.00	31,100.00	31,850.00	30,492.46	1,122
2025-11-13	32,050.00	32,350.00	30,500.00	32,250.00	30,875.41	5,055
2025-11-12	29,900.00	33,750.00	29,800.00	33,050.00	31,641.31	13,241
2025-11-11	29,950.00	30,500.00	29,550.00	29,900.00	28,625.57	859
2025-11-10	30,450.00	30,850.00	29,850.00	29,950.00	28,673.44	7,962
2025-11-07	30,750.00	30,750.00	28,700.00	29,750.00	28,481.97	601
2025-11-06	29,400.00	30,500.00	29,000.00	30,150.00	28,864.92	931
2025-11-05	29,600.00	29,850.00	28,050.00	28,700.00	27,476.72	1,843
2025-11-04	30,000.00	30,000.00	29,250.00	29,550.00	28,290.49	1,052
2025-11-03	30,050.00	30,500.00	29,650.00	30,000.00	28,721.31	476
2025-10-31	30,300.00	30,300.00	29,500.00	30,000.00	28,721.31	1,002
2025-10-30	30,600.00	31,000.00	30,000.00	30,300.00	29,008.52	559
2025-10-29	30,500.00	30,950.00	30,500.00	30,600.00	29,295.74	247
2025-10-28	30,600.00	31,600.00	30,500.00	30,950.00	29,630.82	1,555
2025-10-27	30,800.00	32,000.00	30,550.00	31,200.00	29,870.16	756
2025-10-24	31,050.00	31,050.00	30,250.00	30,800.00	29,487.21	346

← NewerPage 4 of 21 · 1,223 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.