LOTTE Corporation (KRX:004990)
South Korea · Delayed Price · Currency is KRW 26,850
-1,300 (-4.62%)
At close: Aug 1, 2025, 3:30 PM KST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27,850.00 | 27,850.00 | 26,700.00 | 26,850.00 | 26,850.00 | -4.62% | 314,174 |
| 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 |
| Jun 26, 2025 | 28,200.00 | 28,200.00 | 26,950.00 | 27,600.00 | 27,600.00 | -1.95% | 5,443,144 |
| Jun 25, 2025 | 28,600.00 | 28,600.00 | 27,850.00 | 28,150.00 | 28,150.00 | 0.54% | 179,215 |
| Jun 24, 2025 | 27,950.00 | 28,350.00 | 27,750.00 | 28,000.00 | 28,000.00 | 1.45% | 281,121 |
| Jun 23, 2025 | 27,400.00 | 27,700.00 | 26,800.00 | 27,600.00 | 27,600.00 | -0.36% | 204,570 |
| Jun 20, 2025 | 27,600.00 | 28,000.00 | 27,250.00 | 27,700.00 | 27,700.00 | 1.47% | 308,876 |
| Jun 19, 2025 | 27,950.00 | 28,400.00 | 27,050.00 | 27,300.00 | 27,300.00 | -1.09% | 244,516 |
| Jun 18, 2025 | 27,500.00 | 27,950.00 | 27,250.00 | 27,600.00 | 27,600.00 | - | 292,214 |
| Jun 17, 2025 | 29,900.00 | 29,950.00 | 27,300.00 | 27,600.00 | 27,600.00 | -7.38% | 1,211,899 |
| Jun 16, 2025 | 29,000.00 | 30,000.00 | 28,850.00 | 29,800.00 | 29,800.00 | 2.05% | 558,127 |
| Jun 13, 2025 | 29,850.00 | 30,050.00 | 29,050.00 | 29,200.00 | 29,200.00 | -2.18% | 313,994 |
| Jun 12, 2025 | 30,250.00 | 30,350.00 | 29,750.00 | 29,850.00 | 29,850.00 | -1.32% | 423,116 |
| Jun 11, 2025 | 29,600.00 | 30,500.00 | 29,400.00 | 30,250.00 | 30,250.00 | 1.51% | 314,612 |
| Jun 10, 2025 | 30,500.00 | 30,750.00 | 29,225.00 | 29,800.00 | 29,800.00 | -1.81% | 673,745 |
| Jun 9, 2025 | 31,400.00 | 32,300.00 | 30,050.00 | 30,350.00 | 30,350.00 | -1.94% | 758,710 |
| Jun 5, 2025 | 31,750.00 | 31,900.00 | 30,500.00 | 30,950.00 | 30,950.00 | -1.59% | 576,497 |
| Jun 4, 2025 | 30,850.00 | 31,850.00 | 30,300.00 | 31,450.00 | 31,450.00 | 5.54% | 971,543 |
| Jun 2, 2025 | 29,500.00 | 30,450.00 | 29,300.00 | 29,800.00 | 29,800.00 | - | 424,513 |
| May 30, 2025 | 31,950.00 | 32,000.00 | 29,200.00 | 29,800.00 | 29,800.00 | -2.13% | 994,149 |
| May 29, 2025 | 27,800.00 | 30,550.00 | 27,300.00 | 30,450.00 | 30,450.00 | 11.74% | 1,373,489 |
| May 28, 2025 | 26,000.00 | 27,700.00 | 25,950.00 | 27,250.00 | 27,250.00 | 5.62% | 652,219 |
| May 27, 2025 | 25,650.00 | 26,200.00 | 25,600.00 | 25,800.00 | 25,800.00 | -0.19% | 272,755 |
| May 26, 2025 | 25,800.00 | 25,850.00 | 25,500.00 | 25,850.00 | 25,850.00 | 0.78% | 143,981 |
| May 23, 2025 | 25,050.00 | 25,800.00 | 25,050.00 | 25,650.00 | 25,650.00 | 1.58% | 228,404 |
| May 22, 2025 | 23,950.00 | 25,950.00 | 23,950.00 | 25,250.00 | 25,250.00 | 4.99% | 535,803 |