LOTTE Corporation (KRX:004990)
South Korea · Delayed Price · Currency is KRW 24,750
-100 (-0.40%)
At close: Sep 4, 2026
LOTTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 22,750.00 | 23,200.00 | 22,500.00 | 23,100.00 | 23,100.00 | 1.32% | 95,344 |
| Aug 21, 2026 | 22,600.00 | 22,800.00 | 22,250.00 | 22,800.00 | 22,800.00 | 0.22% | 105,972 |
| Aug 20, 2026 | 22,800.00 | 23,500.00 | 22,650.00 | 22,750.00 | 22,750.00 | 0.44% | 143,175 |
| Aug 19, 2026 | 23,000.00 | 23,000.00 | 22,400.00 | 22,650.00 | 22,650.00 | -3.21% | 124,193 |
| Aug 18, 2026 | 24,150.00 | 24,350.00 | 23,050.00 | 23,400.00 | 23,400.00 | -3.70% | 189,674 |
| Aug 14, 2026 | 23,550.00 | 24,300.00 | 23,500.00 | 24,300.00 | 24,300.00 | 3.40% | 167,388 |
| Aug 13, 2026 | 23,650.00 | 23,950.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.42% | 175,019 |
| Aug 12, 2026 | 23,700.00 | 24,050.00 | 23,450.00 | 23,600.00 | 23,600.00 | -0.21% | 140,039 |
| Aug 11, 2026 | 23,900.00 | 24,150.00 | 23,500.00 | 23,650.00 | 23,650.00 | -1.66% | 117,252 |
| 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% | 226,709 |
| 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% | 124,286 |
| 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 | - | 204,357 |
| Jul 13, 2026 | 23,400.00 | 24,050.00 | 22,900.00 | 23,050.00 | 23,050.00 | -1.50% | 134,930 |
| 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 |