LOTTE Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30,800.00	31,750.00	30,600.00	30,600.00	29,295.74	673
2025-10-22	31,000.00	31,100.00	30,450.00	31,000.00	29,678.69	531
2025-10-21	30,950.00	31,450.00	30,250.00	31,000.00	29,678.69	1,194
2025-10-20	31,900.00	31,900.00	30,400.00	30,950.00	29,630.82	682
2025-10-17	31,200.00	31,200.00	30,700.00	30,900.00	29,582.95	542
2025-10-16	30,700.00	31,100.00	30,100.00	30,900.00	29,582.95	1,240
2025-10-15	30,100.00	33,950.00	29,850.00	30,650.00	29,343.61	9,192
2025-10-14	30,300.00	30,600.00	29,600.00	30,100.00	28,817.05	1,573
2025-10-13	30,400.00	30,400.00	29,900.00	30,300.00	29,008.52	348
2025-10-10	31,400.00	31,400.00	30,400.00	30,400.00	29,104.26	621
2025-10-02	31,300.00	31,300.00	30,650.00	30,950.00	29,630.82	355
2025-10-01	31,500.00	31,500.00	30,800.00	31,150.00	29,822.30	724
2025-09-30	30,700.00	33,000.00	30,250.00	30,800.00	29,487.21	2,549
2025-09-29	31,300.00	31,350.00	30,100.00	30,700.00	29,391.48	450
2025-09-26	30,750.00	31,000.00	30,150.00	30,400.00	29,104.26	300
2025-09-25	30,950.00	30,950.00	29,900.00	30,700.00	29,391.48	1,295
2025-09-24	31,750.00	32,000.00	30,200.00	30,700.00	29,391.48	613
2025-09-23	31,200.00	32,000.00	30,600.00	31,300.00	29,965.90	385
2025-09-22	31,300.00	33,000.00	30,800.00	30,900.00	29,582.95	1,528
2025-09-19	31,800.00	31,800.00	30,300.00	30,800.00	29,487.21	1,325
2025-09-18	30,950.00	30,950.00	30,450.00	30,900.00	29,582.95	1,363
2025-09-17	31,200.00	31,300.00	30,700.00	30,950.00	29,630.82	332
2025-09-16	31,400.00	31,400.00	30,500.00	31,000.00	29,678.69	1,874
2025-09-15	31,350.00	32,500.00	31,350.00	31,400.00	30,061.64	6,549
2025-09-12	32,450.00	32,450.00	31,450.00	31,800.00	30,444.59	483
2025-09-11	32,850.00	33,900.00	31,650.00	32,050.00	30,683.93	1,119
2025-09-10	32,500.00	32,700.00	31,950.00	32,050.00	30,683.93	1,620
2025-09-09	32,100.00	32,350.00	31,850.00	32,250.00	30,875.41	306
2025-09-08	31,800.00	32,100.00	31,200.00	31,700.00	30,348.85	507
2025-09-05	32,000.00	32,000.00	31,400.00	31,800.00	30,444.59	261
2025-09-04	31,400.00	32,100.00	31,200.00	31,750.00	30,396.72	125
2025-09-03	31,950.00	31,950.00	31,100.00	31,500.00	30,157.38	257
2025-09-02	31,700.00	33,000.00	31,600.00	31,625.00	30,277.05	234
2025-09-01	31,200.00	32,000.00	30,550.00	31,700.00	30,348.85	482
2025-08-29	32,300.00	32,300.00	30,550.00	31,050.00	29,726.56	883
2025-08-28	31,300.00	32,000.00	30,100.00	31,350.00	30,013.77	2,132
2025-08-27	30,500.00	30,500.00	30,050.00	30,250.00	28,960.66	325
2025-08-26	30,100.00	30,200.00	29,850.00	30,200.00	28,912.79	310
2025-08-25	29,750.00	30,300.00	29,750.00	30,200.00	28,912.79	121
2025-08-22	30,700.00	30,700.00	29,700.00	30,250.00	28,960.66	303
2025-08-21	29,250.00	30,350.00	29,250.00	30,200.00	28,912.79	798
2025-08-20	30,150.00	30,150.00	29,500.00	30,000.00	28,721.31	273
2025-08-19	30,500.00	30,500.00	29,800.00	30,150.00	28,864.92	181
2025-08-18	30,300.00	30,300.00	30,000.00	30,300.00	29,008.52	271
2025-08-14	30,500.00	30,500.00	30,000.00	30,300.00	29,008.52	236
2025-08-13	31,100.00	31,100.00	30,050.00	30,500.00	29,200.00	1,310
2025-08-12	31,300.00	31,300.00	30,800.00	31,000.00	29,678.69	380
2025-08-11	31,200.00	31,600.00	31,200.00	31,400.00	30,061.64	224
2025-08-08	32,250.00	32,250.00	31,350.00	31,800.00	30,444.59	219
2025-08-07	32,200.00	32,500.00	31,700.00	32,150.00	30,779.67	1,047
2025-08-06	32,000.00	32,900.00	31,100.00	31,900.00	30,540.33	258
2025-08-05	31,000.00	31,600.00	30,600.00	31,550.00	30,205.25	833
2025-08-04	31,100.00	31,100.00	30,400.00	31,050.00	29,726.56	357
2025-08-01	31,750.00	31,750.00	30,350.00	30,850.00	29,535.08	1,378
2025-07-31	32,000.00	32,400.00	31,150.00	31,350.00	30,013.77	625
2025-07-30	31,500.00	31,800.00	31,150.00	31,600.00	30,253.11	512
2025-07-29	32,150.00	32,150.00	31,100.00	31,650.00	30,300.98	1,330
2025-07-28	33,900.00	33,900.00	32,200.00	32,200.00	30,827.54	1,593
2025-07-25	33,800.00	34,000.00	33,100.00	34,000.00	32,550.82	1,150
2025-07-24	34,050.00	34,700.00	33,400.00	33,900.00	32,455.08	486

← NewerPage 5 of 21 · 1,226 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.