LOTTE Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	30,000.00	30,000.00	29,250.00	29,950.00	27,350.87	114
2024-10-24	30,650.00	30,650.00	29,100.00	29,900.00	27,305.21	3,634
2024-10-23	30,250.00	30,500.00	30,250.00	30,500.00	27,853.14	169
2024-10-22	30,750.00	30,800.00	30,000.00	30,450.00	27,807.48	1,556
2024-10-21	30,850.00	30,850.00	30,200.00	30,800.00	28,127.10	521
2024-10-18	30,550.00	31,200.00	30,250.00	30,850.00	28,172.76	936
2024-10-17	30,900.00	31,150.00	30,850.00	31,000.00	28,309.75	293
2024-10-16	31,300.00	31,300.00	30,750.00	30,950.00	28,264.08	1,028
2024-10-15	31,250.00	31,250.00	30,650.00	31,000.00	28,309.75	779
2024-10-14	31,400.00	31,450.00	30,850.00	31,300.00	28,583.71	229
2024-10-11	31,400.00	31,450.00	31,200.00	31,400.00	28,675.03	103
2024-10-10	31,000.00	31,500.00	31,000.00	31,450.00	28,720.69	89
2024-10-08	31,400.00	31,700.00	31,300.00	31,300.00	28,583.71	225
2024-10-07	31,500.00	31,900.00	30,800.00	31,450.00	28,720.69	584
2024-10-04	31,600.00	31,750.00	31,300.00	31,650.00	28,903.34	194
2024-10-02	31,450.00	31,700.00	31,300.00	31,500.00	28,766.35	145
2024-09-30	31,750.00	31,750.00	31,250.00	31,500.00	28,766.35	155
2024-09-27	31,550.00	31,900.00	30,600.00	31,350.00	28,629.37	1,689
2024-09-26	31,600.00	31,850.00	31,450.00	31,750.00	28,994.66	676
2024-09-25	31,950.00	31,950.00	30,950.00	31,600.00	28,857.68	258
2024-09-24	31,950.00	31,950.00	31,750.00	31,800.00	29,040.32	74
2024-09-23	32,000.00	32,000.00	31,800.00	31,800.00	29,040.32	277
2024-09-20	32,000.00	32,000.00	31,700.00	32,000.00	29,222.96	86
2024-09-19	32,000.00	32,000.00	31,550.00	31,900.00	29,131.64	45
2024-09-13	32,200.00	32,300.00	31,100.00	32,000.00	29,222.96	808
2024-09-12	32,150.00	32,200.00	31,650.00	32,000.00	29,222.96	110
2024-09-11	32,000.00	32,000.00	31,950.00	32,000.00	29,222.96	60
2024-09-10	32,000.00	32,500.00	31,650.00	31,900.00	29,131.64	331
2024-09-09	32,500.00	32,500.00	31,800.00	32,300.00	29,496.93	140
2024-09-06	32,700.00	32,700.00	31,700.00	32,450.00	29,633.91	218
2024-09-05	32,700.00	32,900.00	32,250.00	32,650.00	29,816.55	256
2024-09-04	33,150.00	33,150.00	32,300.00	32,650.00	29,816.55	225
2024-09-03	32,950.00	33,000.00	32,950.00	33,000.00	30,136.18	49
2024-09-02	33,000.00	33,000.00	32,700.00	33,000.00	30,136.18	154
2024-08-30	33,450.00	33,450.00	32,700.00	33,000.00	30,136.18	547
2024-08-29	33,450.00	33,450.00	33,450.00	33,450.00	30,547.13	34
2024-08-28	33,450.00	33,500.00	33,100.00	33,500.00	30,592.79	126
2024-08-27	32,950.00	33,450.00	32,650.00	33,450.00	30,547.13	463
2024-08-26	33,250.00	33,250.00	32,600.00	33,000.00	30,136.18	208
2024-08-23	33,200.00	33,300.00	32,800.00	33,250.00	30,364.48	60
2024-08-22	33,450.00	33,450.00	33,000.00	33,250.00	30,364.48	122
2024-08-21	33,450.00	33,500.00	33,000.00	33,500.00	30,592.79	64
2024-08-20	33,350.00	33,450.00	33,100.00	33,450.00	30,547.13	112
2024-08-19	33,450.00	33,450.00	32,900.00	33,200.00	30,318.82	276
2024-08-16	33,000.00	33,300.00	32,950.00	33,150.00	30,273.16	63
2024-08-14	33,150.00	33,400.00	32,450.00	33,000.00	30,136.18	316
2024-08-13	33,700.00	33,700.00	33,000.00	33,250.00	30,364.48	146
2024-08-12	33,950.00	33,950.00	33,400.00	33,550.00	30,638.45	144
2024-08-09	33,200.00	33,800.00	33,200.00	33,800.00	30,866.75	394
2024-08-08	33,600.00	33,600.00	33,300.00	33,600.00	30,684.11	33
2024-08-07	33,700.00	33,700.00	33,050.00	33,600.00	30,684.11	890
2024-08-06	32,600.00	33,750.00	31,850.00	33,300.00	30,410.15	387
2024-08-05	34,500.00	34,600.00	30,300.00	32,400.00	29,588.25	1,485
2024-08-02	34,800.00	35,050.00	34,500.00	34,500.00	31,506.01	857
2024-08-01	34,800.00	35,750.00	34,750.00	34,850.00	31,825.63	891
2024-07-31	35,000.00	35,200.00	34,800.00	35,050.00	32,008.28	138
2024-07-30	35,000.00	35,000.00	34,800.00	35,000.00	31,962.62	127
2024-07-29	34,950.00	35,050.00	34,700.00	35,000.00	31,962.62	265
2024-07-26	34,950.00	35,150.00	34,750.00	34,950.00	31,916.95	463
2024-07-25	35,200.00	35,500.00	34,900.00	35,150.00	32,099.60	352

← NewerPage 9 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.