LOTTE Corporation (KRX:004990)
South Korea · Delayed Price · Currency is KRW 28,500
+150 (0.53%)
At close: Oct 2, 2025
LOTTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 28,400.00 | 29,200.00 | 28,250.00 | 28,350.00 | 28,350.00 | - | 243,609 |
| 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% | 111,807 |
| 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% | 325,557 |
| 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% | 460,597 |
| Sep 18, 2025 | 31,750.00 | 32,750.00 | 31,250.00 | 32,450.00 | 32,450.00 | 3.02% | 361,444 |
| Sep 17, 2025 | 31,900.00 | 31,950.00 | 31,200.00 | 31,500.00 | 31,500.00 | -2.17% | 226,423 |
| Sep 16, 2025 | 32,550.00 | 32,600.00 | 31,800.00 | 32,200.00 | 32,200.00 | -0.31% | 247,710 |
| 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% | 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 |