LOTTE Corporation (KRX:004990)
South Korea · Delayed Price · Currency is KRW 22,150
-100 (-0.45%)
Jul 21, 2026, 3:19 PM KST
LOTTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 22,100.00 | 22,500.00 | 21,750.00 | 22,250.00 | - | - | 90,448 |
| 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 |
| May 28, 2026 | 25,650.00 | 25,800.00 | 24,850.00 | 25,800.00 | 25,800.00 | 0.98% | 305,376 |
| May 27, 2026 | 26,200.00 | 26,500.00 | 25,400.00 | 25,550.00 | 25,550.00 | -2.85% | 325,822 |
| May 26, 2026 | 27,700.00 | 27,700.00 | 26,250.00 | 26,300.00 | 26,300.00 | -3.13% | 274,458 |
| May 22, 2026 | 27,300.00 | 27,550.00 | 27,050.00 | 27,150.00 | 27,150.00 | 0.56% | 203,446 |
| May 21, 2026 | 26,700.00 | 27,450.00 | 26,500.00 | 27,000.00 | 27,000.00 | 3.25% | 272,860 |
| 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 |