LOTTE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 34,050.00 | 34,700.00 | 33,400.00 | 33,900.00 | 32,455.08 | 486 |
| 2025-07-23 | 34,100.00 | 34,750.00 | 32,450.00 | 34,300.00 | 32,838.03 | 2,437 |
| 2025-07-22 | 35,000.00 | 35,050.00 | 33,100.00 | 34,150.00 | 32,694.43 | 2,776 |
| 2025-07-21 | 33,500.00 | 34,150.00 | 33,200.00 | 33,900.00 | 32,455.08 | 731 |
| 2025-07-18 | 33,650.00 | 34,400.00 | 33,250.00 | 34,150.00 | 32,694.43 | 1,764 |
| 2025-07-17 | 34,700.00 | 34,800.00 | 33,400.00 | 34,000.00 | 32,550.82 | 1,644 |
| 2025-07-16 | 34,750.00 | 34,900.00 | 33,600.00 | 34,500.00 | 33,029.51 | 1,793 |
| 2025-07-15 | 35,350.00 | 35,850.00 | 34,200.00 | 34,200.00 | 32,742.30 | 2,662 |
| 2025-07-14 | 35,600.00 | 35,650.00 | 34,700.00 | 34,800.00 | 33,316.72 | 2,710 |
| 2025-07-11 | 35,700.00 | 38,000.00 | 34,900.00 | 35,650.00 | 34,130.49 | 4,790 |
| 2025-07-10 | 36,300.00 | 37,000.00 | 34,850.00 | 36,100.00 | 34,561.31 | 13,725 |
| 2025-07-09 | 33,500.00 | 37,400.00 | 33,150.00 | 37,150.00 | 35,566.56 | 31,308 |
| 2025-07-08 | 32,600.00 | 33,200.00 | 32,150.00 | 32,700.00 | 31,306.23 | 870 |
| 2025-07-07 | 32,400.00 | 32,700.00 | 31,850.00 | 32,600.00 | 31,210.49 | 778 |
| 2025-07-04 | 33,350.00 | 33,700.00 | 32,250.00 | 32,550.00 | 31,162.62 | 2,504 |
| 2025-07-03 | 35,000.00 | 35,000.00 | 33,350.00 | 33,350.00 | 31,928.52 | 3,149 |
| 2025-07-02 | 36,000.00 | 36,000.00 | 32,000.00 | 34,500.00 | 33,029.51 | 4,548 |
| 2025-07-01 | 33,700.00 | 36,500.00 | 33,150.00 | 35,000.00 | 33,508.20 | 14,685 |
| 2025-06-30 | 34,200.00 | 34,500.00 | 32,900.00 | 33,850.00 | 32,407.21 | 1,382 |
| 2025-06-27 | 35,250.00 | 35,250.00 | 33,300.00 | 34,550.00 | 33,077.38 | 1,516 |
| 2025-06-26 | 34,350.00 | 34,350.00 | 32,600.00 | 34,100.00 | 32,646.56 | 2,340 |
| 2025-06-25 | 34,200.00 | 35,000.00 | 33,300.00 | 34,350.00 | 32,885.90 | 2,289 |
| 2025-06-24 | 34,350.00 | 35,000.00 | 33,450.00 | 34,200.00 | 32,742.30 | 2,775 |
| 2025-06-23 | 35,400.00 | 35,400.00 | 33,000.00 | 33,900.00 | 32,455.08 | 3,716 |
| 2025-06-20 | 35,500.00 | 35,800.00 | 34,150.00 | 35,400.00 | 33,891.15 | 2,624 |
| 2025-06-19 | 35,500.00 | 36,050.00 | 34,150.00 | 34,800.00 | 33,316.72 | 2,398 |
| 2025-06-18 | 34,850.00 | 37,000.00 | 34,050.00 | 34,850.00 | 33,364.59 | 3,238 |
| 2025-06-17 | 35,000.00 | 37,000.00 | 33,600.00 | 34,850.00 | 33,364.59 | 7,444 |
| 2025-06-16 | 35,100.00 | 35,400.00 | 33,000.00 | 35,400.00 | 33,891.15 | 4,936 |
| 2025-06-13 | 36,050.00 | 36,050.00 | 33,000.00 | 35,100.00 | 33,603.93 | 3,960 |
| 2025-06-12 | 36,450.00 | 36,500.00 | 35,400.00 | 36,050.00 | 34,513.44 | 3,685 |
| 2025-06-11 | 37,000.00 | 38,500.00 | 35,250.00 | 36,500.00 | 34,944.26 | 4,523 |
| 2025-06-10 | 37,000.00 | 38,000.00 | 36,000.00 | 36,700.00 | 35,135.74 | 6,736 |
| 2025-06-09 | 39,000.00 | 39,500.00 | 37,500.00 | 37,950.00 | 36,332.46 | 9,172 |
| 2025-06-05 | 40,300.00 | 40,300.00 | 38,300.00 | 38,600.00 | 36,954.75 | 13,474 |
| 2025-06-04 | 40,950.00 | 42,000.00 | 38,400.00 | 40,400.00 | 38,678.03 | 27,646 |
| 2025-06-02 | 38,450.00 | 40,200.00 | 38,000.00 | 40,000.00 | 38,295.08 | 23,900 |
| 2025-05-30 | 40,150.00 | 44,150.00 | 35,900.00 | 40,100.00 | 38,390.82 | 148,027 |
| 2025-05-29 | 28,900.00 | 37,200.00 | 28,900.00 | 37,200.00 | 35,614.43 | 68,775 |
| 2025-05-28 | 28,400.00 | 28,650.00 | 27,550.00 | 28,650.00 | 27,428.85 | 1,735 |
| 2025-05-27 | 28,050.00 | 28,400.00 | 27,650.00 | 28,100.00 | 26,902.30 | 385 |
| 2025-05-26 | 27,650.00 | 28,200.00 | 27,250.00 | 28,050.00 | 26,854.43 | 583 |
| 2025-05-23 | 27,650.00 | 29,450.00 | 26,900.00 | 27,650.00 | 26,471.48 | 3,216 |
| 2025-05-22 | 27,000.00 | 27,700.00 | 27,000.00 | 27,500.00 | 26,327.87 | 1,520 |
| 2025-05-21 | 27,250.00 | 27,450.00 | 27,000.00 | 27,250.00 | 26,088.52 | 77 |
| 2025-05-20 | 27,450.00 | 27,700.00 | 27,000.00 | 27,250.00 | 26,088.52 | 90 |
| 2025-05-19 | 27,650.00 | 27,650.00 | 26,900.00 | 27,100.00 | 25,944.92 | 432 |
| 2025-05-16 | 27,400.00 | 27,600.00 | 26,700.00 | 27,450.00 | 26,280.00 | 728 |
| 2025-05-15 | 27,250.00 | 27,250.00 | 26,800.00 | 27,100.00 | 25,944.92 | 563 |
| 2025-05-14 | 27,300.00 | 27,650.00 | 27,000.00 | 27,200.00 | 26,040.66 | 359 |
| 2025-05-13 | 27,750.00 | 27,750.00 | 26,800.00 | 27,300.00 | 26,136.39 | 245 |
| 2025-05-12 | 27,250.00 | 27,500.00 | 27,100.00 | 27,450.00 | 26,280.00 | 991 |
| 2025-05-09 | 27,000.00 | 27,150.00 | 26,400.00 | 27,100.00 | 25,944.92 | 407 |
| 2025-05-08 | 26,500.00 | 27,000.00 | 26,275.00 | 27,000.00 | 25,849.18 | 719 |
| 2025-05-07 | 26,400.00 | 26,600.00 | 26,400.00 | 26,500.00 | 25,370.49 | 153 |
| 2025-05-02 | 26,350.00 | 26,600.00 | 26,350.00 | 26,600.00 | 25,466.23 | 181 |
| 2025-04-30 | 26,450.00 | 26,450.00 | 26,300.00 | 26,350.00 | 25,226.89 | 211 |
| 2025-04-29 | 26,250.00 | 26,550.00 | 25,800.00 | 26,300.00 | 25,179.02 | 65 |
| 2025-04-28 | 26,350.00 | 26,450.00 | 25,600.00 | 26,250.00 | 25,131.15 | 213 |
| 2025-04-25 | 26,200.00 | 26,600.00 | 25,300.00 | 26,200.00 | 25,083.28 | 307 |
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.