LOTTE Corporation (KRX:004990)
South Korea · Delayed Price · Currency is KRW 31,650
-1,050 (-3.21%)
At close: Nov 14, 2025
LOTTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 31,800.00 | 32,500.00 | 31,400.00 | 31,650.00 | 31,650.00 | -3.21% | 260,801 |
| Nov 13, 2025 | 32,800.00 | 33,800.00 | 32,250.00 | 32,700.00 | 32,700.00 | -3.11% | 570,529 |
| Nov 12, 2025 | 31,050.00 | 34,500.00 | 30,750.00 | 33,750.00 | 33,750.00 | 9.22% | 1,399,416 |
| Nov 11, 2025 | 31,600.00 | 31,900.00 | 30,600.00 | 30,900.00 | 30,900.00 | -1.59% | 225,847 |
| Nov 10, 2025 | 30,500.00 | 31,800.00 | 30,500.00 | 31,400.00 | 31,400.00 | 5.37% | 567,589 |
| Nov 7, 2025 | 30,200.00 | 30,650.00 | 29,350.00 | 29,800.00 | 29,800.00 | -2.93% | 227,250 |
| Nov 6, 2025 | 28,700.00 | 31,050.00 | 28,350.00 | 30,700.00 | 30,700.00 | 8.29% | 695,323 |
| Nov 5, 2025 | 29,000.00 | 29,050.00 | 27,600.00 | 28,350.00 | 28,350.00 | -2.41% | 262,700 |
| Nov 4, 2025 | 29,150.00 | 29,450.00 | 28,850.00 | 29,050.00 | 29,050.00 | -0.68% | 171,692 |
| Nov 3, 2025 | 29,200.00 | 29,700.00 | 29,000.00 | 29,250.00 | 29,250.00 | - | 167,631 |
| Oct 31, 2025 | 29,750.00 | 29,950.00 | 29,050.00 | 29,250.00 | 29,250.00 | -1.85% | 222,044 |
| Oct 30, 2025 | 30,050.00 | 30,300.00 | 29,600.00 | 29,800.00 | 29,800.00 | -1.65% | 133,099 |
| Oct 29, 2025 | 30,700.00 | 30,750.00 | 29,800.00 | 30,300.00 | 30,300.00 | -0.66% | 180,744 |
| Oct 28, 2025 | 30,200.00 | 31,050.00 | 30,000.00 | 30,500.00 | 30,500.00 | 0.49% | 270,217 |
| Oct 27, 2025 | 30,000.00 | 31,000.00 | 29,950.00 | 30,350.00 | 30,350.00 | 2.53% | 348,613 |
| Oct 24, 2025 | 29,550.00 | 29,850.00 | 29,100.00 | 29,600.00 | 29,600.00 | 1.20% | 187,008 |
| Oct 23, 2025 | 29,700.00 | 29,950.00 | 29,100.00 | 29,250.00 | 29,250.00 | -2.01% | 184,378 |
| Oct 22, 2025 | 28,700.00 | 30,000.00 | 28,500.00 | 29,850.00 | 29,850.00 | 3.83% | 301,357 |
| Oct 21, 2025 | 29,300.00 | 29,650.00 | 28,550.00 | 28,750.00 | 28,750.00 | -1.71% | 272,590 |
| Oct 20, 2025 | 28,550.00 | 29,350.00 | 27,900.00 | 29,250.00 | 29,250.00 | 2.63% | 250,502 |
| Oct 17, 2025 | 28,600.00 | 28,950.00 | 28,350.00 | 28,500.00 | 28,500.00 | -1.21% | 180,073 |
| Oct 16, 2025 | 28,500.00 | 29,500.00 | 28,500.00 | 28,850.00 | 28,850.00 | 1.23% | 232,963 |
| Oct 15, 2025 | 28,050.00 | 29,000.00 | 28,000.00 | 28,500.00 | 28,500.00 | 1.97% | 164,272 |
| Oct 14, 2025 | 28,450.00 | 28,800.00 | 27,800.00 | 27,950.00 | 27,950.00 | 0.18% | 211,255 |
| Oct 13, 2025 | 27,650.00 | 27,950.00 | 27,300.00 | 27,900.00 | 27,900.00 | -0.53% | 171,106 |
| Oct 10, 2025 | 28,500.00 | 28,600.00 | 27,800.00 | 28,050.00 | 28,050.00 | -1.06% | 168,071 |
| Oct 2, 2025 | 28,400.00 | 29,200.00 | 28,250.00 | 28,350.00 | 28,350.00 | - | 213,194 |
| Oct 1, 2025 | 28,900.00 | 28,950.00 | 28,200.00 | 28,350.00 | 28,350.00 | -2.07% | 176,900 |
| Sep 30, 2025 | 29,000.00 | 29,150.00 | 28,550.00 | 28,950.00 | 28,950.00 | -0.69% | 159,122 |
| Sep 29, 2025 | 29,050.00 | 29,350.00 | 28,900.00 | 29,150.00 | 29,150.00 | 0.69% | 105,156 |
| Sep 26, 2025 | 29,900.00 | 30,000.00 | 28,750.00 | 28,950.00 | 28,950.00 | -0.34% | 230,271 |
| Sep 25, 2025 | 29,450.00 | 29,600.00 | 28,850.00 | 29,050.00 | 29,050.00 | -1.19% | 199,986 |
| Sep 24, 2025 | 30,650.00 | 30,700.00 | 29,200.00 | 29,400.00 | 29,400.00 | -4.23% | 375,400 |
| Sep 23, 2025 | 31,050.00 | 31,300.00 | 30,200.00 | 30,700.00 | 30,700.00 | -1.60% | 321,816 |
| Sep 22, 2025 | 31,100.00 | 31,600.00 | 30,950.00 | 31,200.00 | 31,200.00 | -0.95% | 155,755 |
| Sep 19, 2025 | 32,250.00 | 32,350.00 | 31,400.00 | 31,500.00 | 31,500.00 | -2.93% | 333,747 |
| Sep 18, 2025 | 31,750.00 | 32,750.00 | 31,250.00 | 32,450.00 | 32,450.00 | 3.02% | 352,328 |
| Sep 17, 2025 | 31,900.00 | 31,950.00 | 31,200.00 | 31,500.00 | 31,500.00 | -2.17% | 220,478 |
| Sep 16, 2025 | 32,550.00 | 32,600.00 | 31,800.00 | 32,200.00 | 32,200.00 | -0.31% | 240,741 |
| Sep 15, 2025 | 30,950.00 | 32,800.00 | 30,950.00 | 32,300.00 | 32,300.00 | 5.38% | 739,256 |
| Sep 12, 2025 | 30,850.00 | 31,200.00 | 30,250.00 | 30,650.00 | 30,650.00 | 0.66% | 210,701 |
| Sep 11, 2025 | 31,300.00 | 31,350.00 | 30,100.00 | 30,450.00 | 30,450.00 | -3.33% | 445,535 |
| Sep 10, 2025 | 31,450.00 | 31,600.00 | 30,900.00 | 31,500.00 | 31,500.00 | 1.12% | 343,478 |
| Sep 9, 2025 | 30,450.00 | 31,200.00 | 30,300.00 | 31,150.00 | 31,150.00 | 2.81% | 414,372 |
| Sep 8, 2025 | 29,750.00 | 30,300.00 | 29,500.00 | 30,300.00 | 30,300.00 | 1.51% | 177,997 |
| Sep 5, 2025 | 29,700.00 | 30,300.00 | 29,600.00 | 29,850.00 | 29,850.00 | 0.51% | 182,587 |
| Sep 4, 2025 | 29,500.00 | 30,150.00 | 29,450.00 | 29,700.00 | 29,700.00 | 0.34% | 157,662 |
| Sep 3, 2025 | 30,050.00 | 30,100.00 | 29,400.00 | 29,600.00 | 29,600.00 | -1.00% | 190,448 |
| Sep 2, 2025 | 30,500.00 | 30,500.00 | 29,800.00 | 29,900.00 | 29,900.00 | -1.64% | 289,452 |
| Sep 1, 2025 | 29,800.00 | 30,450.00 | 29,300.00 | 30,400.00 | 30,400.00 | 4.11% | 577,432 |