LOTTE Corporation (KRX:004990)
South Korea · Delayed Price · Currency is KRW 26,900
+750 (2.87%)
Last updated: May 21, 2026, 3:00 PM KST
LOTTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 26,700.00 | 27,100.00 | 26,500.00 | 27,050.00 | - | 3.44% | 81,220 |
| May 20, 2026 | 27,500.00 | 27,550.00 | 25,900.00 | 26,150.00 | 26,150.00 | -4.56% | 280,411 |
| May 19, 2026 | 27,050.00 | 27,600.00 | 26,300.00 | 27,400.00 | 27,400.00 | 2.24% | 412,717 |
| May 18, 2026 | 28,200.00 | 28,400.00 | 26,300.00 | 26,800.00 | 26,800.00 | -5.63% | 477,424 |
| May 15, 2026 | 29,650.00 | 30,250.00 | 27,950.00 | 28,400.00 | 28,400.00 | -3.24% | 355,201 |
| May 14, 2026 | 28,100.00 | 29,350.00 | 27,850.00 | 29,350.00 | 29,350.00 | 5.39% | 370,677 |
| May 13, 2026 | 28,550.00 | 28,550.00 | 27,800.00 | 27,850.00 | 27,850.00 | -2.62% | 314,482 |
| May 12, 2026 | 30,000.00 | 30,400.00 | 28,200.00 | 28,600.00 | 28,600.00 | -4.19% | 504,117 |
| May 11, 2026 | 29,550.00 | 30,550.00 | 28,950.00 | 29,850.00 | 29,850.00 | 2.05% | 386,221 |
| May 8, 2026 | 29,300.00 | 29,400.00 | 28,700.00 | 29,250.00 | 29,250.00 | -1.18% | 283,380 |
| May 7, 2026 | 29,700.00 | 29,850.00 | 29,250.00 | 29,600.00 | 29,600.00 | 0.85% | 246,237 |
| May 6, 2026 | 30,000.00 | 30,200.00 | 29,250.00 | 29,350.00 | 29,350.00 | -2.33% | 290,850 |
| May 4, 2026 | 31,250.00 | 31,600.00 | 29,900.00 | 30,050.00 | 30,050.00 | -1.64% | 452,394 |
| Apr 30, 2026 | 31,000.00 | 31,200.00 | 30,300.00 | 30,550.00 | 30,550.00 | -2.40% | 241,080 |
| Apr 29, 2026 | 29,250.00 | 31,500.00 | 29,200.00 | 31,300.00 | 31,300.00 | 7.19% | 839,243 |
| Apr 28, 2026 | 29,000.00 | 29,350.00 | 28,950.00 | 29,200.00 | 29,200.00 | 0.69% | 127,369 |
| Apr 27, 2026 | 29,350.00 | 29,550.00 | 28,850.00 | 29,000.00 | 29,000.00 | 0.17% | 246,781 |
| Apr 24, 2026 | 28,400.00 | 29,000.00 | 28,350.00 | 28,950.00 | 28,950.00 | 1.94% | 170,939 |
| Apr 23, 2026 | 28,600.00 | 28,650.00 | 28,000.00 | 28,400.00 | 28,400.00 | 0.35% | 168,253 |
| Apr 22, 2026 | 28,600.00 | 28,650.00 | 28,000.00 | 28,300.00 | 28,300.00 | -1.05% | 170,262 |
| Apr 21, 2026 | 28,750.00 | 28,950.00 | 28,450.00 | 28,600.00 | 28,600.00 | -0.35% | 170,274 |
| Apr 20, 2026 | 28,950.00 | 28,950.00 | 28,600.00 | 28,700.00 | 28,700.00 | -0.86% | 175,495 |
| Apr 17, 2026 | 29,200.00 | 29,200.00 | 28,550.00 | 28,950.00 | 28,950.00 | -0.86% | 211,429 |
| Apr 16, 2026 | 28,800.00 | 29,300.00 | 28,800.00 | 29,200.00 | 29,200.00 | 1.92% | 302,724 |
| Apr 15, 2026 | 28,850.00 | 28,950.00 | 28,300.00 | 28,650.00 | 28,650.00 | 0.88% | 185,793 |
| Apr 14, 2026 | 28,550.00 | 28,700.00 | 28,150.00 | 28,400.00 | 28,400.00 | 0.35% | 216,572 |
| Apr 13, 2026 | 28,200.00 | 28,600.00 | 28,100.00 | 28,300.00 | 28,300.00 | -1.57% | 134,632 |
| Apr 10, 2026 | 28,500.00 | 29,050.00 | 28,500.00 | 28,750.00 | 28,750.00 | 2.31% | 171,496 |
| Apr 9, 2026 | 28,050.00 | 28,400.00 | 27,900.00 | 28,100.00 | 28,100.00 | -0.71% | 170,634 |
| Apr 8, 2026 | 27,850.00 | 28,300.00 | 27,800.00 | 28,300.00 | 28,300.00 | 5.01% | 183,575 |
| Apr 7, 2026 | 27,400.00 | 27,850.00 | 26,850.00 | 26,950.00 | 26,950.00 | -1.82% | 183,871 |
| Apr 6, 2026 | 27,350.00 | 27,650.00 | 27,050.00 | 27,450.00 | 27,450.00 | 0.55% | 107,187 |
| Apr 3, 2026 | 27,500.00 | 27,950.00 | 27,100.00 | 27,300.00 | 27,300.00 | 0.37% | 140,630 |
| Apr 2, 2026 | 28,900.00 | 28,950.00 | 26,900.00 | 27,200.00 | 27,200.00 | -4.90% | 234,502 |
| Apr 1, 2026 | 28,100.00 | 28,750.00 | 27,850.00 | 28,600.00 | 28,600.00 | 4.76% | 206,202 |
| Mar 31, 2026 | 28,000.00 | 28,250.00 | 27,200.00 | 27,300.00 | 27,300.00 | -4.71% | 298,601 |
| Mar 30, 2026 | 29,400.00 | 29,450.00 | 28,350.00 | 28,650.00 | 28,650.00 | -7.43% | 442,084 |
| Mar 27, 2026 | 30,300.00 | 31,050.00 | 30,000.00 | 30,950.00 | 29,700.00 | 0.65% | 318,643 |
| Mar 26, 2026 | 31,100.00 | 31,100.00 | 30,200.00 | 30,750.00 | 29,508.08 | -1.13% | 270,619 |
| Mar 25, 2026 | 31,050.00 | 31,300.00 | 30,450.00 | 31,100.00 | 29,843.94 | 0.97% | 271,649 |
| Mar 24, 2026 | 31,400.00 | 31,500.00 | 30,200.00 | 30,800.00 | 29,556.06 | 1.65% | 217,978 |
| Mar 23, 2026 | 31,300.00 | 31,300.00 | 30,150.00 | 30,300.00 | 29,076.25 | -6.48% | 255,128 |
| Mar 20, 2026 | 31,150.00 | 32,550.00 | 31,000.00 | 32,400.00 | 31,091.44 | 5.54% | 306,423 |
| Mar 19, 2026 | 30,900.00 | 30,900.00 | 30,400.00 | 30,700.00 | 29,460.10 | -2.54% | 158,692 |
| Mar 18, 2026 | 30,750.00 | 31,500.00 | 30,500.00 | 31,500.00 | 30,227.79 | 3.28% | 227,575 |
| Mar 17, 2026 | 30,400.00 | 30,700.00 | 30,100.00 | 30,500.00 | 29,268.17 | 1.50% | 218,252 |
| Mar 16, 2026 | 30,050.00 | 30,900.00 | 29,650.00 | 30,050.00 | 28,836.35 | -0.17% | 207,990 |
| Mar 13, 2026 | 29,950.00 | 30,400.00 | 29,900.00 | 30,100.00 | 28,884.33 | -2.75% | 260,235 |
| Mar 12, 2026 | 31,000.00 | 31,300.00 | 30,500.00 | 30,950.00 | 29,700.00 | 0.16% | 211,028 |
| Mar 11, 2026 | 32,350.00 | 32,700.00 | 30,550.00 | 30,900.00 | 29,652.02 | 1.15% | 697,986 |