LOTTE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 25,150.00 | 25,650.00 | 24,850.00 | 25,450.00 | 24,365.25 | 267 |
| 2025-04-22 | 24,500.00 | 25,050.00 | 24,500.00 | 24,850.00 | 23,790.82 | 309 |
| 2025-04-21 | 24,850.00 | 24,850.00 | 24,700.00 | 24,850.00 | 23,790.82 | 140 |
| 2025-04-18 | 24,750.00 | 24,950.00 | 24,500.00 | 24,850.00 | 23,790.82 | 257 |
| 2025-04-17 | 25,200.00 | 25,700.00 | 24,850.00 | 24,850.00 | 23,790.82 | 662 |
| 2025-04-16 | 26,000.00 | 26,300.00 | 25,150.00 | 25,750.00 | 24,652.46 | 324 |
| 2025-04-15 | 25,300.00 | 25,750.00 | 25,050.00 | 25,700.00 | 24,604.59 | 273 |
| 2025-04-14 | 25,400.00 | 26,000.00 | 24,750.00 | 25,300.00 | 24,221.64 | 168 |
| 2025-04-11 | 24,650.00 | 26,000.00 | 24,600.00 | 25,500.00 | 24,413.11 | 250 |
| 2025-04-10 | 24,350.00 | 24,700.00 | 24,300.00 | 24,700.00 | 23,647.21 | 155 |
| 2025-04-09 | 24,100.00 | 25,100.00 | 24,000.00 | 24,350.00 | 23,312.13 | 924 |
| 2025-04-08 | 25,050.00 | 25,800.00 | 25,000.00 | 25,000.00 | 23,934.43 | 161 |
| 2025-04-07 | 26,000.00 | 26,000.00 | 25,100.00 | 25,250.00 | 24,173.77 | 243 |
| 2025-04-04 | 25,250.00 | 26,250.00 | 25,150.00 | 26,250.00 | 25,131.15 | 726 |
| 2025-04-03 | 25,850.00 | 26,000.00 | 25,850.00 | 25,900.00 | 24,796.07 | 17 |
| 2025-04-02 | 26,900.00 | 26,900.00 | 25,850.00 | 25,850.00 | 24,748.20 | 1,116 |
| 2025-04-01 | 26,950.00 | 26,950.00 | 26,500.00 | 26,700.00 | 25,561.97 | 59 |
| 2025-03-31 | 26,600.00 | 26,850.00 | 26,200.00 | 26,600.00 | 25,466.23 | 9,153 |
| 2025-03-28 | 26,350.00 | 27,100.00 | 26,300.00 | 26,900.00 | 25,753.44 | 177 |
| 2025-03-27 | 27,250.00 | 27,250.00 | 26,700.00 | 27,100.00 | 24,748.20 | 122 |
| 2025-03-26 | 26,900.00 | 26,900.00 | 26,550.00 | 26,900.00 | 24,565.55 | 68 |
| 2025-03-25 | 26,600.00 | 27,100.00 | 26,600.00 | 26,900.00 | 24,565.55 | 58 |
| 2025-03-24 | 26,950.00 | 27,250.00 | 26,500.00 | 27,100.00 | 24,748.20 | 5,650 |
| 2025-03-21 | 26,500.00 | 27,000.00 | 26,050.00 | 27,000.00 | 24,656.88 | 4,543 |
| 2025-03-20 | 27,300.00 | 27,300.00 | 26,200.00 | 26,400.00 | 24,108.94 | 305 |
| 2025-03-19 | 27,400.00 | 27,400.00 | 26,750.00 | 27,050.00 | 24,702.54 | 372 |
| 2025-03-18 | 27,450.00 | 27,450.00 | 26,500.00 | 26,950.00 | 24,611.21 | 944 |
| 2025-03-17 | 26,950.00 | 27,000.00 | 26,500.00 | 27,000.00 | 24,656.88 | 189 |
| 2025-03-14 | 27,250.00 | 27,250.00 | 26,200.00 | 26,950.00 | 24,611.21 | 275 |
| 2025-03-13 | 26,750.00 | 26,950.00 | 26,300.00 | 26,800.00 | 24,474.23 | 63 |
| 2025-03-12 | 26,800.00 | 26,950.00 | 26,250.00 | 26,750.00 | 24,428.57 | 367 |
| 2025-03-11 | 26,800.00 | 26,800.00 | 25,300.00 | 26,350.00 | 24,063.28 | 1,143 |
| 2025-03-10 | 26,900.00 | 27,150.00 | 26,200.00 | 27,100.00 | 24,748.20 | 470 |
| 2025-03-07 | 27,000.00 | 27,000.00 | 26,200.00 | 26,650.00 | 24,337.25 | 161 |
| 2025-03-06 | 26,950.00 | 26,950.00 | 25,350.00 | 26,750.00 | 24,428.57 | 697 |
| 2025-03-05 | 25,650.00 | 26,550.00 | 25,650.00 | 26,300.00 | 24,017.62 | 334 |
| 2025-03-04 | 25,150.00 | 25,700.00 | 25,150.00 | 25,650.00 | 23,424.03 | 435 |
| 2025-02-28 | 26,900.00 | 26,900.00 | 25,600.00 | 25,600.00 | 23,378.37 | 1,040 |
| 2025-02-27 | 26,900.00 | 26,900.00 | 26,000.00 | 26,900.00 | 24,565.55 | 300 |
| 2025-02-26 | 26,300.00 | 26,600.00 | 26,200.00 | 26,600.00 | 24,291.59 | 327 |
| 2025-02-25 | 26,100.00 | 26,750.00 | 25,700.00 | 26,250.00 | 23,971.96 | 464 |
| 2025-02-24 | 26,200.00 | 26,450.00 | 25,250.00 | 25,950.00 | 23,698.00 | 325 |
| 2025-02-21 | 25,900.00 | 26,200.00 | 25,450.00 | 26,150.00 | 23,880.64 | 689 |
| 2025-02-20 | 25,500.00 | 25,950.00 | 25,200.00 | 25,900.00 | 23,652.34 | 662 |
| 2025-02-19 | 24,850.00 | 25,500.00 | 24,650.00 | 25,500.00 | 23,287.05 | 593 |
| 2025-02-18 | 25,100.00 | 25,200.00 | 25,000.00 | 25,150.00 | 22,967.42 | 92 |
| 2025-02-17 | 24,950.00 | 25,150.00 | 24,950.00 | 25,100.00 | 22,921.76 | 780 |
| 2025-02-14 | 24,900.00 | 25,000.00 | 24,800.00 | 24,950.00 | 22,784.78 | 366 |
| 2025-02-13 | 25,000.00 | 25,000.00 | 24,450.00 | 24,950.00 | 22,784.78 | 442 |
| 2025-02-12 | 24,750.00 | 24,850.00 | 24,650.00 | 24,800.00 | 22,647.80 | 233 |
| 2025-02-11 | 24,700.00 | 24,750.00 | 24,650.00 | 24,750.00 | 22,602.14 | 47 |
| 2025-02-10 | 24,700.00 | 24,850.00 | 24,300.00 | 24,750.00 | 22,602.14 | 252 |
| 2025-02-07 | 24,700.00 | 24,850.00 | 24,500.00 | 24,700.00 | 22,556.47 | 331 |
| 2025-02-06 | 24,750.00 | 24,750.00 | 24,250.00 | 24,700.00 | 22,556.47 | 161 |
| 2025-02-05 | 25,150.00 | 25,150.00 | 24,350.00 | 24,600.00 | 22,465.15 | 1,170 |
| 2025-02-04 | 25,250.00 | 25,250.00 | 24,700.00 | 24,700.00 | 22,556.47 | 1,140 |
| 2025-02-03 | 24,950.00 | 25,250.00 | 24,850.00 | 25,200.00 | 23,013.08 | 177 |
| 2025-01-31 | 25,500.00 | 25,600.00 | 25,150.00 | 25,300.00 | 23,104.41 | 1,766 |
| 2025-01-24 | 26,000.00 | 26,000.00 | 25,350.00 | 25,500.00 | 23,287.05 | 1,050 |
| 2025-01-23 | 25,950.00 | 26,100.00 | 25,700.00 | 25,950.00 | 23,698.00 | 213 |
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.