LOTTE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 26,200.00 | 26,200.00 | 25,450.00 | 26,000.00 | 23,743.66 | 398 |
| 2025-01-21 | 25,900.00 | 26,100.00 | 25,800.00 | 26,050.00 | 23,789.32 | 134 |
| 2025-01-20 | 25,950.00 | 26,150.00 | 25,550.00 | 26,100.00 | 23,834.98 | 207 |
| 2025-01-17 | 25,950.00 | 25,950.00 | 25,750.00 | 25,950.00 | 23,698.00 | 122 |
| 2025-01-16 | 26,000.00 | 26,000.00 | 25,500.00 | 25,950.00 | 23,698.00 | 671 |
| 2025-01-15 | 26,600.00 | 26,600.00 | 25,600.00 | 26,000.00 | 23,743.66 | 1,004 |
| 2025-01-14 | 26,400.00 | 26,600.00 | 26,250.00 | 26,450.00 | 24,154.61 | 169 |
| 2025-01-13 | 26,300.00 | 26,700.00 | 26,250.00 | 26,550.00 | 24,245.93 | 250 |
| 2025-01-10 | 26,500.00 | 26,900.00 | 26,250.00 | 26,550.00 | 24,245.93 | 530 |
| 2025-01-09 | 26,600.00 | 26,800.00 | 26,200.00 | 26,800.00 | 24,474.23 | 531 |
| 2025-01-08 | 26,550.00 | 26,700.00 | 26,350.00 | 26,700.00 | 24,382.91 | 439 |
| 2025-01-07 | 26,700.00 | 26,850.00 | 26,300.00 | 26,500.00 | 24,200.27 | 337 |
| 2025-01-06 | 26,750.00 | 26,750.00 | 26,500.00 | 26,700.00 | 24,382.91 | 231 |
| 2025-01-03 | 26,400.00 | 26,750.00 | 26,150.00 | 26,700.00 | 24,382.91 | 9,163 |
| 2025-01-02 | 26,600.00 | 26,750.00 | 26,150.00 | 26,400.00 | 24,108.94 | 298 |
| 2024-12-30 | 26,700.00 | 26,800.00 | 26,600.00 | 26,750.00 | 24,428.57 | 235 |
| 2024-12-27 | 26,500.00 | 26,700.00 | 26,450.00 | 26,700.00 | 24,382.91 | 232 |
| 2024-12-26 | 27,000.00 | 27,000.00 | 26,400.00 | 26,700.00 | 24,382.91 | 3,288 |
| 2024-12-24 | 27,150.00 | 27,150.00 | 26,650.00 | 26,850.00 | 24,519.89 | 9,431 |
| 2024-12-23 | 26,900.00 | 27,150.00 | 26,700.00 | 27,150.00 | 24,793.86 | 690 |
| 2024-12-20 | 27,550.00 | 27,550.00 | 26,500.00 | 26,800.00 | 24,474.23 | 1,021 |
| 2024-12-19 | 27,600.00 | 27,600.00 | 27,200.00 | 27,400.00 | 25,022.16 | 268 |
| 2024-12-18 | 28,050.00 | 28,050.00 | 27,050.00 | 27,650.00 | 25,250.47 | 967 |
| 2024-12-17 | 27,200.00 | 28,300.00 | 26,900.00 | 27,800.00 | 25,387.45 | 4,157 |
| 2024-12-16 | 27,250.00 | 27,500.00 | 26,950.00 | 27,000.00 | 24,656.88 | 354 |
| 2024-12-13 | 27,050.00 | 27,250.00 | 26,750.00 | 27,250.00 | 24,885.18 | 1,268 |
| 2024-12-12 | 27,000.00 | 27,100.00 | 26,500.00 | 27,050.00 | 24,702.54 | 1,186 |
| 2024-12-11 | 27,200.00 | 27,200.00 | 26,550.00 | 27,000.00 | 24,656.88 | 538 |
| 2024-12-10 | 26,600.00 | 28,200.00 | 26,150.00 | 27,000.00 | 24,656.88 | 286 |
| 2024-12-09 | 27,400.00 | 27,400.00 | 26,550.00 | 26,900.00 | 24,565.55 | 660 |
| 2024-12-06 | 27,050.00 | 27,550.00 | 27,050.00 | 27,350.00 | 24,976.50 | 277 |
| 2024-12-05 | 27,500.00 | 28,000.00 | 26,950.00 | 27,600.00 | 25,204.81 | 892 |
| 2024-12-04 | 28,000.00 | 28,000.00 | 27,300.00 | 27,300.00 | 24,930.84 | 809 |
| 2024-12-03 | 27,550.00 | 27,900.00 | 26,950.00 | 27,900.00 | 25,478.77 | 3,746 |
| 2024-12-02 | 28,200.00 | 28,200.00 | 27,300.00 | 27,950.00 | 25,524.43 | 1,575 |
| 2024-11-29 | 28,100.00 | 28,100.00 | 27,750.00 | 28,100.00 | 25,661.41 | 1,172 |
| 2024-11-28 | 27,700.00 | 28,100.00 | 27,700.00 | 28,000.00 | 25,570.09 | 1,606 |
| 2024-11-27 | 28,400.00 | 28,550.00 | 27,950.00 | 28,000.00 | 25,570.09 | 1,299 |
| 2024-11-26 | 28,200.00 | 28,200.00 | 27,850.00 | 28,100.00 | 25,661.41 | 975 |
| 2024-11-25 | 28,150.00 | 28,200.00 | 27,800.00 | 28,150.00 | 25,707.08 | 1,369 |
| 2024-11-22 | 28,100.00 | 28,250.00 | 27,350.00 | 28,150.00 | 25,707.08 | 1,404 |
| 2024-11-21 | 28,300.00 | 28,350.00 | 26,250.00 | 28,100.00 | 25,661.41 | 3,121 |
| 2024-11-20 | 28,750.00 | 28,900.00 | 25,950.00 | 28,050.00 | 25,615.75 | 5,736 |
| 2024-11-19 | 29,050.00 | 29,050.00 | 28,450.00 | 28,750.00 | 26,255.01 | 2,234 |
| 2024-11-18 | 29,300.00 | 29,450.00 | 28,850.00 | 28,950.00 | 26,437.65 | 394 |
| 2024-11-15 | 29,550.00 | 29,900.00 | 29,250.00 | 29,450.00 | 26,894.26 | 219 |
| 2024-11-14 | 29,600.00 | 29,600.00 | 29,350.00 | 29,550.00 | 26,985.58 | 82 |
| 2024-11-13 | 29,500.00 | 29,800.00 | 29,200.00 | 29,600.00 | 27,031.24 | 270 |
| 2024-11-12 | 29,550.00 | 29,900.00 | 29,550.00 | 29,800.00 | 27,213.88 | 191 |
| 2024-11-11 | 30,000.00 | 30,350.00 | 29,250.00 | 29,750.00 | 27,168.22 | 539 |
| 2024-11-08 | 30,250.00 | 30,400.00 | 30,100.00 | 30,400.00 | 27,761.81 | 39 |
| 2024-11-07 | 30,150.00 | 30,250.00 | 29,700.00 | 30,250.00 | 27,624.83 | 234 |
| 2024-11-06 | 30,050.00 | 30,150.00 | 30,050.00 | 30,100.00 | 27,487.85 | 119 |
| 2024-11-05 | 30,000.00 | 30,150.00 | 29,750.00 | 30,000.00 | 27,396.53 | 97 |
| 2024-11-04 | 30,000.00 | 30,050.00 | 29,550.00 | 30,000.00 | 27,396.53 | 122 |
| 2024-11-01 | 30,150.00 | 30,150.00 | 29,500.00 | 29,950.00 | 27,350.87 | 271 |
| 2024-10-31 | 29,950.00 | 29,950.00 | 29,750.00 | 29,950.00 | 27,350.87 | 306 |
| 2024-10-30 | 30,100.00 | 30,100.00 | 29,750.00 | 29,950.00 | 27,350.87 | 447 |
| 2024-10-29 | 30,000.00 | 30,000.00 | 29,600.00 | 30,000.00 | 27,396.53 | 189 |
| 2024-10-28 | 29,950.00 | 30,050.00 | 28,400.00 | 30,000.00 | 27,396.53 | 696 |
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.