LOTTE Corporation (KRX:004990)
South Korea · Delayed Price · Currency is KRW 23,650
-400 (-1.66%)
Aug 11, 2026, 12:29 PM KST
LOTTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 23,750.00 | 24,050.00 | 23,250.00 | 24,050.00 | 24,050.00 | 1.48% | 107,086 |
| Aug 7, 2026 | 23,350.00 | 23,800.00 | 23,050.00 | 23,700.00 | 23,700.00 | 1.07% | 130,902 |
| Aug 6, 2026 | 22,600.00 | 23,550.00 | 22,600.00 | 23,450.00 | 23,450.00 | 2.63% | 148,692 |
| Aug 5, 2026 | 22,800.00 | 23,350.00 | 22,650.00 | 22,850.00 | 22,850.00 | 0.88% | 168,659 |
| Aug 4, 2026 | 22,300.00 | 22,950.00 | 22,250.00 | 22,650.00 | 22,650.00 | 1.12% | 119,146 |
| Aug 3, 2026 | 22,150.00 | 22,750.00 | 22,050.00 | 22,400.00 | 22,400.00 | -0.88% | 103,820 |
| Jul 31, 2026 | 22,450.00 | 22,800.00 | 22,250.00 | 22,600.00 | 22,600.00 | 2.49% | 120,177 |
| Jul 30, 2026 | 21,150.00 | 22,900.00 | 21,150.00 | 22,050.00 | 22,050.00 | 1.85% | 225,430 |
| Jul 29, 2026 | 22,750.00 | 23,150.00 | 21,250.00 | 21,650.00 | 21,650.00 | -4.42% | 226,708 |
| Jul 28, 2026 | 23,050.00 | 23,450.00 | 22,400.00 | 22,650.00 | 22,650.00 | -3.41% | 113,301 |
| Jul 27, 2026 | 23,800.00 | 24,000.00 | 23,300.00 | 23,450.00 | 23,450.00 | - | 71,991 |
| Jul 24, 2026 | 23,000.00 | 23,900.00 | 23,000.00 | 23,450.00 | 23,450.00 | 0.43% | 124,285 |
| Jul 23, 2026 | 22,400.00 | 23,500.00 | 22,250.00 | 23,350.00 | 23,350.00 | 4.71% | 152,090 |
| Jul 22, 2026 | 22,600.00 | 23,000.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0.45% | 129,024 |
| Jul 21, 2026 | 22,100.00 | 22,500.00 | 21,750.00 | 22,200.00 | 22,200.00 | -0.22% | 148,829 |
| Jul 20, 2026 | 22,800.00 | 22,950.00 | 22,050.00 | 22,250.00 | 22,250.00 | -2.41% | 147,096 |
| Jul 16, 2026 | 22,650.00 | 23,150.00 | 22,550.00 | 22,800.00 | 22,800.00 | 0.44% | 151,769 |
| Jul 15, 2026 | 23,150.00 | 23,750.00 | 22,600.00 | 22,700.00 | 22,700.00 | -1.52% | 230,081 |
| Jul 14, 2026 | 23,000.00 | 23,500.00 | 22,650.00 | 23,050.00 | 23,050.00 | - | 202,512 |
| Jul 13, 2026 | 23,400.00 | 24,050.00 | 22,900.00 | 23,050.00 | 23,050.00 | -1.50% | 134,929 |
| Jul 10, 2026 | 23,150.00 | 24,050.00 | 23,150.00 | 23,400.00 | 23,400.00 | 1.96% | 177,062 |
| Jul 9, 2026 | 23,900.00 | 24,000.00 | 22,550.00 | 22,950.00 | 22,950.00 | -4.38% | 231,824 |
| Jul 8, 2026 | 24,550.00 | 25,000.00 | 23,550.00 | 24,000.00 | 24,000.00 | -3.23% | 199,788 |
| Jul 7, 2026 | 24,000.00 | 24,800.00 | 23,850.00 | 24,800.00 | 24,800.00 | 2.90% | 173,730 |
| Jul 6, 2026 | 23,900.00 | 24,500.00 | 23,650.00 | 24,100.00 | 24,100.00 | 1.05% | 105,024 |
| Jul 3, 2026 | 24,100.00 | 24,300.00 | 23,450.00 | 23,850.00 | 23,850.00 | -1.04% | 169,352 |
| Jul 2, 2026 | 23,750.00 | 24,700.00 | 23,000.00 | 24,100.00 | 24,100.00 | 1.47% | 157,659 |
| Jul 1, 2026 | 23,450.00 | 23,800.00 | 23,200.00 | 23,750.00 | 23,750.00 | 3.49% | 133,395 |
| Jun 30, 2026 | 23,950.00 | 24,100.00 | 22,950.00 | 22,950.00 | 22,950.00 | -4.57% | 193,693 |
| Jun 29, 2026 | 23,000.00 | 24,150.00 | 22,800.00 | 24,050.00 | 24,050.00 | 4.79% | 156,387 |
| Jun 26, 2026 | 23,450.00 | 23,650.00 | 22,550.00 | 22,950.00 | 22,950.00 | -3.37% | 304,983 |
| Jun 25, 2026 | 24,100.00 | 24,650.00 | 23,650.00 | 23,750.00 | 23,750.00 | -0.84% | 194,745 |
| Jun 24, 2026 | 23,800.00 | 24,200.00 | 23,300.00 | 23,950.00 | 23,950.00 | 0.42% | 231,873 |
| Jun 23, 2026 | 24,850.00 | 25,250.00 | 23,800.00 | 23,850.00 | 23,850.00 | -4.60% | 216,986 |
| Jun 22, 2026 | 25,250.00 | 25,800.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.96% | 173,794 |
| Jun 19, 2026 | 26,450.00 | 26,450.00 | 25,100.00 | 25,500.00 | 25,500.00 | -3.77% | 381,047 |
| Jun 18, 2026 | 26,800.00 | 26,850.00 | 25,900.00 | 26,500.00 | 26,500.00 | -1.85% | 292,020 |
| Jun 17, 2026 | 26,850.00 | 27,350.00 | 26,150.00 | 27,000.00 | 27,000.00 | 0.56% | 233,232 |
| Jun 16, 2026 | 27,250.00 | 27,650.00 | 26,300.00 | 26,850.00 | 26,850.00 | -1.65% | 1,102,498 |
| Jun 15, 2026 | 27,100.00 | 27,450.00 | 26,650.00 | 27,300.00 | 27,300.00 | 2.82% | 387,643 |
| Jun 12, 2026 | 27,250.00 | 27,500.00 | 26,150.00 | 26,550.00 | 26,550.00 | -0.38% | 1,039,915 |
| Jun 11, 2026 | 25,450.00 | 26,900.00 | 25,000.00 | 26,650.00 | 26,650.00 | 3.70% | 406,827 |
| Jun 10, 2026 | 25,500.00 | 26,100.00 | 25,150.00 | 25,700.00 | 25,700.00 | -1.72% | 208,618 |
| Jun 9, 2026 | 24,100.00 | 26,450.00 | 24,100.00 | 26,150.00 | 26,150.00 | 8.28% | 324,225 |
| Jun 8, 2026 | 24,000.00 | 24,500.00 | 23,750.00 | 24,150.00 | 24,150.00 | -4.55% | 298,419 |
| Jun 5, 2026 | 26,100.00 | 26,100.00 | 24,800.00 | 25,300.00 | 25,300.00 | -2.88% | 216,335 |
| Jun 4, 2026 | 25,200.00 | 26,700.00 | 24,750.00 | 26,050.00 | 26,050.00 | 3.37% | 325,765 |
| Jun 2, 2026 | 25,000.00 | 25,350.00 | 24,500.00 | 25,200.00 | 25,200.00 | 0.20% | 284,973 |
| Jun 1, 2026 | 25,450.00 | 25,600.00 | 25,050.00 | 25,150.00 | 25,150.00 | -1.18% | 268,686 |
| May 29, 2026 | 26,150.00 | 26,150.00 | 25,000.00 | 25,450.00 | 25,450.00 | -1.36% | 314,411 |