LOTTE Corporation (KRX:004990)
South Korea · Delayed Price · Currency is KRW 22,450
-500 (-2.18%)
Nov 6, 2026, 3:30 PM KST
LOTTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22,000.00 | 22,700.00 | 21,700.00 | 22,450.00 | 22,450.00 | -2.18% | 126,597 |
| Nov 5, 2026 | 22,600.00 | 23,500.00 | 22,550.00 | 22,950.00 | 22,950.00 | 2.91% | 126,165 |
| Nov 4, 2026 | 22,200.00 | 22,550.00 | 21,600.00 | 22,300.00 | 22,300.00 | - | 89,067 |
| Nov 3, 2026 | 22,450.00 | 22,450.00 | 21,950.00 | 22,300.00 | 22,300.00 | -0.45% | 64,825 |
| Nov 2, 2026 | 21,150.00 | 22,550.00 | 21,150.00 | 22,400.00 | 22,400.00 | 3.94% | 102,210 |
| Oct 30, 2026 | 21,600.00 | 21,650.00 | 21,150.00 | 21,550.00 | 21,550.00 | 0.23% | 77,805 |
| Oct 29, 2026 | 21,200.00 | 22,000.00 | 21,150.00 | 21,500.00 | 21,500.00 | 0.47% | 84,917 |
| Oct 28, 2026 | 21,200.00 | 21,800.00 | 21,200.00 | 21,400.00 | 21,400.00 | 1.42% | 90,482 |
| Oct 27, 2026 | 21,250.00 | 21,400.00 | 20,950.00 | 21,100.00 | 21,100.00 | - | 84,688 |
| Oct 26, 2026 | 21,550.00 | 21,700.00 | 21,100.00 | 21,100.00 | 21,100.00 | -2.76% | 82,651 |
| Oct 23, 2026 | 21,950.00 | 22,000.00 | 21,550.00 | 21,700.00 | 21,700.00 | -1.36% | 77,582 |
| Oct 22, 2026 | 22,250.00 | 22,350.00 | 21,900.00 | 22,000.00 | 22,000.00 | -1.12% | 72,249 |
| Oct 21, 2026 | 22,400.00 | 22,950.00 | 22,200.00 | 22,250.00 | 22,250.00 | -0.67% | 93,978 |
| Oct 20, 2026 | 22,550.00 | 22,950.00 | 22,150.00 | 22,400.00 | 22,400.00 | -1.75% | 76,011 |
| Oct 19, 2026 | 21,800.00 | 22,900.00 | 21,800.00 | 22,800.00 | 22,800.00 | 3.17% | 102,028 |
| Oct 16, 2026 | 22,300.00 | 22,750.00 | 21,950.00 | 22,100.00 | 22,100.00 | - | 95,706 |
| Oct 15, 2026 | 22,250.00 | 22,350.00 | 21,850.00 | 22,100.00 | 22,100.00 | -1.78% | 110,732 |
| Oct 14, 2026 | 22,950.00 | 23,200.00 | 22,350.00 | 22,500.00 | 22,500.00 | -1.32% | 98,566 |
| Oct 13, 2026 | 22,700.00 | 22,900.00 | 22,000.00 | 22,800.00 | 22,800.00 | -0.44% | 121,072 |
| Oct 12, 2026 | 22,950.00 | 23,400.00 | 22,800.00 | 22,900.00 | 22,900.00 | - | 66,804 |
| Oct 8, 2026 | 23,150.00 | 23,250.00 | 22,900.00 | 22,900.00 | 22,900.00 | -1.72% | 110,450 |
| Oct 7, 2026 | 23,250.00 | 23,400.00 | 23,100.00 | 23,300.00 | 23,300.00 | -0.21% | 39,311 |
| Oct 6, 2026 | 23,850.00 | 23,850.00 | 23,150.00 | 23,350.00 | 23,350.00 | -1.89% | 130,484 |
| Oct 2, 2026 | 23,750.00 | 23,900.00 | 23,550.00 | 23,800.00 | 23,800.00 | 0.42% | 43,041 |
| Oct 1, 2026 | 23,950.00 | 24,100.00 | 23,550.00 | 23,700.00 | 23,700.00 | -1.46% | 68,247 |
| Sep 30, 2026 | 24,100.00 | 24,200.00 | 23,900.00 | 24,050.00 | 24,050.00 | - | 76,535 |
| Sep 29, 2026 | 24,600.00 | 24,700.00 | 23,750.00 | 24,050.00 | 24,050.00 | -2.04% | 101,656 |
| Sep 28, 2026 | 24,400.00 | 24,650.00 | 24,300.00 | 24,550.00 | 24,550.00 | 0.61% | 83,864 |
| Sep 23, 2026 | 24,500.00 | 24,700.00 | 24,250.00 | 24,400.00 | 24,400.00 | -0.41% | 81,386 |
| Sep 22, 2026 | 24,500.00 | 24,700.00 | 24,200.00 | 24,500.00 | 24,500.00 | 0.41% | 81,339 |
| Sep 21, 2026 | 24,450.00 | 24,600.00 | 24,250.00 | 24,400.00 | 24,400.00 | -0.81% | 58,484 |
| Sep 18, 2026 | 25,050.00 | 25,100.00 | 24,300.00 | 24,600.00 | 24,600.00 | -1.20% | 593,301 |
| Sep 17, 2026 | 25,150.00 | 25,200.00 | 24,700.00 | 24,900.00 | 24,900.00 | -0.80% | 109,464 |
| Sep 16, 2026 | 24,950.00 | 25,300.00 | 24,750.00 | 25,100.00 | 25,100.00 | 0.60% | 148,405 |
| Sep 15, 2026 | 25,150.00 | 25,400.00 | 24,750.00 | 24,950.00 | 24,950.00 | -1.58% | 99,975 |
| Sep 14, 2026 | 24,800.00 | 25,600.00 | 24,750.00 | 25,350.00 | 25,350.00 | 1.20% | 154,526 |
| Sep 11, 2026 | 24,750.00 | 25,250.00 | 24,650.00 | 25,050.00 | 25,050.00 | -0.20% | 83,176 |
| Sep 10, 2026 | 24,600.00 | 25,250.00 | 24,450.00 | 25,100.00 | 25,100.00 | 1.01% | 204,859 |
| Sep 9, 2026 | 24,200.00 | 25,200.00 | 24,050.00 | 24,850.00 | 24,850.00 | 2.26% | 128,974 |
| Sep 8, 2026 | 24,900.00 | 25,050.00 | 24,250.00 | 24,300.00 | 24,300.00 | -2.21% | 113,627 |
| Sep 7, 2026 | 24,950.00 | 25,000.00 | 24,500.00 | 24,850.00 | 24,850.00 | 0.40% | 82,439 |
| Sep 4, 2026 | 24,900.00 | 25,050.00 | 24,500.00 | 24,750.00 | 24,750.00 | -0.40% | 96,135 |
| Sep 3, 2026 | 24,200.00 | 25,325.00 | 23,900.00 | 24,850.00 | 24,850.00 | 3.76% | 194,512 |
| Sep 2, 2026 | 23,950.00 | 24,200.00 | 23,850.00 | 23,950.00 | 23,950.00 | -1.24% | 96,026 |
| Sep 1, 2026 | 23,750.00 | 24,500.00 | 23,750.00 | 24,250.00 | 24,250.00 | 1.46% | 115,925 |
| Aug 31, 2026 | 24,000.00 | 24,100.00 | 23,650.00 | 23,900.00 | 23,900.00 | -1.04% | 80,488 |
| Aug 28, 2026 | 23,850.00 | 24,200.00 | 23,650.00 | 24,150.00 | 24,150.00 | 1.47% | 79,410 |
| Aug 27, 2026 | 24,200.00 | 24,450.00 | 23,550.00 | 23,800.00 | 23,800.00 | -1.24% | 103,339 |
| Aug 26, 2026 | 23,300.00 | 24,200.00 | 23,250.00 | 24,100.00 | 24,100.00 | 3.43% | 113,893 |
| Aug 25, 2026 | 22,900.00 | 23,300.00 | 22,750.00 | 23,300.00 | 23,300.00 | 0.87% | 78,658 |