LOTTE Corporation (KRX:004990)
South Korea · Delayed Price · Currency is KRW 29,850
+150 (0.51%)
At close: Sep 5, 2025
LOTTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29,700.00 | 30,300.00 | 29,600.00 | 29,850.00 | 29,850.00 | 0.51% | 168,648 |
| 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% | 297,105 |
| Sep 1, 2025 | 29,800.00 | 30,450.00 | 29,300.00 | 30,400.00 | 30,400.00 | 4.11% | 577,432 |
| Aug 29, 2025 | 29,750.00 | 29,800.00 | 28,900.00 | 29,200.00 | 29,200.00 | 1.04% | 354,379 |
| Aug 28, 2025 | 27,400.00 | 29,950.00 | 27,400.00 | 28,900.00 | 28,900.00 | 4.71% | 817,178 |
| Aug 27, 2025 | 28,150.00 | 28,200.00 | 27,450.00 | 27,600.00 | 27,600.00 | -1.43% | 120,013 |
| Aug 26, 2025 | 27,750.00 | 28,250.00 | 27,600.00 | 28,000.00 | 28,000.00 | -0.36% | 263,630 |
| Aug 25, 2025 | 27,150.00 | 28,100.00 | 27,000.00 | 28,100.00 | 28,100.00 | 4.27% | 200,639 |
| Aug 22, 2025 | 27,200.00 | 27,700.00 | 26,800.00 | 26,950.00 | 26,950.00 | -1.46% | 87,330 |
| Aug 21, 2025 | 26,350.00 | 27,650.00 | 26,300.00 | 27,350.00 | 27,350.00 | 3.80% | 222,743 |
| Aug 20, 2025 | 26,300.00 | 26,400.00 | 25,750.00 | 26,350.00 | 26,350.00 | -0.75% | 147,850 |
| Aug 19, 2025 | 26,900.00 | 26,900.00 | 26,350.00 | 26,550.00 | 26,550.00 | -0.56% | 87,188 |
| Aug 18, 2025 | 27,200.00 | 27,200.00 | 26,600.00 | 26,700.00 | 26,700.00 | -2.20% | 92,580 |
| Aug 14, 2025 | 27,050.00 | 27,350.00 | 26,800.00 | 27,300.00 | 27,300.00 | 0.18% | 150,164 |
| Aug 13, 2025 | 27,450.00 | 27,500.00 | 26,650.00 | 27,250.00 | 27,250.00 | - | 115,897 |
| Aug 12, 2025 | 27,400.00 | 28,100.00 | 27,100.00 | 27,250.00 | 27,250.00 | -1.27% | 180,336 |
| Aug 11, 2025 | 27,800.00 | 27,800.00 | 27,450.00 | 27,600.00 | 27,600.00 | -0.72% | 121,498 |
| Aug 8, 2025 | 27,950.00 | 28,050.00 | 27,550.00 | 27,800.00 | 27,800.00 | -0.71% | 140,678 |
| Aug 7, 2025 | 27,800.00 | 28,050.00 | 27,400.00 | 28,000.00 | 28,000.00 | 0.90% | 144,389 |
| Aug 6, 2025 | 27,050.00 | 28,150.00 | 27,050.00 | 27,750.00 | 27,750.00 | 1.65% | 199,739 |
| Aug 5, 2025 | 27,300.00 | 27,750.00 | 26,950.00 | 27,300.00 | 27,300.00 | 1.30% | 127,075 |
| Aug 4, 2025 | 26,750.00 | 27,300.00 | 26,200.00 | 26,950.00 | 26,950.00 | 0.37% | 199,034 |
| Aug 1, 2025 | 27,850.00 | 27,850.00 | 26,700.00 | 26,850.00 | 26,850.00 | -4.62% | 324,669 |
| Jul 31, 2025 | 27,900.00 | 28,500.00 | 27,700.00 | 28,150.00 | 28,150.00 | 0.72% | 236,797 |
| Jul 30, 2025 | 28,000.00 | 28,200.00 | 27,800.00 | 27,950.00 | 27,950.00 | -1.06% | 245,753 |
| Jul 29, 2025 | 28,400.00 | 28,450.00 | 27,800.00 | 28,250.00 | 28,250.00 | -0.18% | 213,123 |
| Jul 28, 2025 | 29,050.00 | 29,300.00 | 28,050.00 | 28,300.00 | 28,300.00 | -3.74% | 386,719 |
| Jul 25, 2025 | 29,050.00 | 29,650.00 | 28,950.00 | 29,400.00 | 29,400.00 | 0.17% | 259,217 |
| Jul 24, 2025 | 30,400.00 | 30,700.00 | 29,350.00 | 29,350.00 | 29,350.00 | -3.14% | 401,105 |
| Jul 23, 2025 | 30,700.00 | 30,850.00 | 29,500.00 | 30,300.00 | 30,300.00 | -1.94% | 459,455 |
| Jul 22, 2025 | 31,850.00 | 31,900.00 | 30,450.00 | 30,900.00 | 30,900.00 | 1.48% | 991,701 |
| Jul 21, 2025 | 30,600.00 | 30,700.00 | 29,950.00 | 30,450.00 | 30,450.00 | -1.93% | 504,984 |
| Jul 18, 2025 | 31,300.00 | 31,350.00 | 30,400.00 | 31,050.00 | 31,050.00 | -0.96% | 477,773 |
| Jul 17, 2025 | 32,600.00 | 32,950.00 | 31,150.00 | 31,350.00 | 31,350.00 | -3.09% | 562,200 |
| Jul 16, 2025 | 33,400.00 | 33,850.00 | 32,150.00 | 32,350.00 | 32,350.00 | -3.72% | 2,525,779 |
| Jul 15, 2025 | 35,000.00 | 35,450.00 | 33,350.00 | 33,600.00 | 33,600.00 | -0.15% | 1,135,397 |
| Jul 14, 2025 | 33,450.00 | 34,000.00 | 32,750.00 | 33,650.00 | 33,650.00 | -1.32% | 2,095,751 |
| Jul 11, 2025 | 35,000.00 | 35,100.00 | 33,600.00 | 34,100.00 | 34,100.00 | -3.13% | 766,010 |
| Jul 10, 2025 | 35,000.00 | 36,100.00 | 33,200.00 | 35,200.00 | 35,200.00 | - | 3,107,656 |
| Jul 9, 2025 | 30,650.00 | 35,350.00 | 30,050.00 | 35,200.00 | 35,200.00 | 20.96% | 4,004,250 |
| Jul 8, 2025 | 28,050.00 | 29,450.00 | 27,800.00 | 29,100.00 | 29,100.00 | 3.93% | 262,413 |
| Jul 7, 2025 | 28,000.00 | 28,100.00 | 27,550.00 | 28,000.00 | 28,000.00 | -1.06% | 180,738 |
| Jul 4, 2025 | 29,150.00 | 29,150.00 | 28,050.00 | 28,300.00 | 28,300.00 | -2.58% | 313,215 |
| Jul 3, 2025 | 29,450.00 | 29,500.00 | 28,750.00 | 29,050.00 | 29,050.00 | -1.69% | 262,854 |
| Jul 2, 2025 | 30,150.00 | 30,150.00 | 28,650.00 | 29,550.00 | 29,550.00 | -1.99% | 401,920 |
| Jul 1, 2025 | 27,750.00 | 31,350.00 | 27,600.00 | 30,150.00 | 30,150.00 | 8.45% | 1,602,379 |
| Jun 30, 2025 | 27,750.00 | 28,150.00 | 27,250.00 | 27,800.00 | 27,800.00 | -0.18% | 239,857 |
| Jun 27, 2025 | 28,100.00 | 29,200.00 | 27,600.00 | 27,850.00 | 27,850.00 | 0.91% | 375,815 |