LOTTE Corporation (KRX:00499K)
South Korea · Delayed Price · Currency is KRW 28,550
+550 (1.96%)
Last updated: Feb 3, 2026, 12:22 PM KST
LOTTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 29,300.00 | 29,550.00 | 28,850.00 | 29,150.00 | 29,150.00 | -0.51% | 2,923 |
| Feb 4, 2026 | 28,750.00 | 29,350.00 | 28,300.00 | 29,300.00 | 29,300.00 | 2.45% | 3,582 |
| Feb 3, 2026 | 28,050.00 | 28,700.00 | 27,700.00 | 28,600.00 | 28,600.00 | 2.14% | 1,652 |
| Feb 2, 2026 | 28,950.00 | 29,400.00 | 27,250.00 | 28,000.00 | 28,000.00 | -3.28% | 3,689 |
| Jan 30, 2026 | 28,900.00 | 29,400.00 | 28,700.00 | 28,950.00 | 28,950.00 | 0.17% | 2,292 |
| Jan 29, 2026 | 28,750.00 | 29,000.00 | 28,100.00 | 28,900.00 | 28,900.00 | 0.52% | 2,375 |
| Jan 28, 2026 | 28,550.00 | 28,850.00 | 26,900.00 | 28,750.00 | 28,750.00 | 0.70% | 2,731 |
| Jan 27, 2026 | 28,450.00 | 28,700.00 | 28,000.00 | 28,550.00 | 28,550.00 | 0.35% | 2,007 |
| Jan 26, 2026 | 29,500.00 | 29,500.00 | 27,950.00 | 28,450.00 | 28,450.00 | -1.22% | 4,912 |
| Jan 23, 2026 | 29,400.00 | 29,450.00 | 27,050.00 | 28,800.00 | 28,800.00 | 0.17% | 4,653 |
| Jan 22, 2026 | 28,450.00 | 28,900.00 | 28,450.00 | 28,750.00 | 28,750.00 | 0.70% | 1,035 |
| Jan 21, 2026 | 29,100.00 | 29,400.00 | 28,100.00 | 28,550.00 | 28,550.00 | -3.06% | 2,471 |
| Jan 20, 2026 | 28,500.00 | 29,600.00 | 27,700.00 | 29,450.00 | 29,450.00 | 3.88% | 4,103 |
| Jan 19, 2026 | 28,500.00 | 29,000.00 | 28,050.00 | 28,350.00 | 28,350.00 | 0.35% | 1,688 |
| Jan 16, 2026 | 28,000.00 | 28,700.00 | 27,800.00 | 28,250.00 | 28,250.00 | 0.53% | 2,536 |
| Jan 15, 2026 | 28,100.00 | 28,750.00 | 27,750.00 | 28,100.00 | 28,100.00 | 1.26% | 1,533 |
| Jan 14, 2026 | 26,550.00 | 27,850.00 | 26,500.00 | 27,750.00 | 27,750.00 | 4.13% | 1,200 |
| Jan 13, 2026 | 26,650.00 | 26,850.00 | 26,350.00 | 26,650.00 | 26,650.00 | - | 1,379 |
| Jan 12, 2026 | 26,100.00 | 27,150.00 | 26,100.00 | 26,650.00 | 26,650.00 | 0.38% | 875 |
| Jan 9, 2026 | 26,500.00 | 26,950.00 | 26,000.00 | 26,550.00 | 26,550.00 | 0.57% | 699 |
| Jan 8, 2026 | 26,600.00 | 26,600.00 | 26,200.00 | 26,400.00 | 26,400.00 | -0.75% | 564 |
| Jan 7, 2026 | 27,250.00 | 27,250.00 | 26,300.00 | 26,600.00 | 26,600.00 | -2.21% | 1,438 |
| Jan 6, 2026 | 27,250.00 | 27,350.00 | 26,800.00 | 27,200.00 | 27,200.00 | -0.18% | 1,672 |
| Jan 5, 2026 | 27,150.00 | 27,300.00 | 26,900.00 | 27,250.00 | 27,250.00 | 0.55% | 1,076 |
| Jan 2, 2026 | 27,250.00 | 27,250.00 | 27,050.00 | 27,100.00 | 27,100.00 | -0.37% | 289 |
| Dec 30, 2025 | 27,300.00 | 27,350.00 | 26,950.00 | 27,200.00 | 27,200.00 | -0.37% | 608 |
| Dec 29, 2025 | 27,500.00 | 27,500.00 | 27,000.00 | 27,300.00 | 27,300.00 | - | 2,541 |
| Dec 26, 2025 | 28,250.00 | 28,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | -3.53% | 9,983 |
| Dec 24, 2025 | 28,600.00 | 28,600.00 | 27,900.00 | 28,300.00 | 28,300.00 | -0.88% | 12,917 |
| Dec 23, 2025 | 28,700.00 | 28,800.00 | 27,950.00 | 28,550.00 | 28,550.00 | 0.71% | 2,038 |
| Dec 22, 2025 | 29,000.00 | 29,000.00 | 28,075.00 | 28,350.00 | 28,350.00 | -1.39% | 1,526 |
| Dec 19, 2025 | 29,300.00 | 29,300.00 | 28,300.00 | 28,750.00 | 28,750.00 | 0.52% | 217 |
| Dec 18, 2025 | 28,850.00 | 28,850.00 | 28,450.00 | 28,600.00 | 28,600.00 | -1.38% | 590 |
| Dec 17, 2025 | 29,300.00 | 29,500.00 | 28,800.00 | 29,000.00 | 29,000.00 | - | 755 |
| Dec 16, 2025 | 29,900.00 | 29,900.00 | 28,750.00 | 29,000.00 | 29,000.00 | -1.36% | 915 |
| Dec 15, 2025 | 28,900.00 | 30,000.00 | 28,350.00 | 29,400.00 | 29,400.00 | 1.73% | 2,141 |
| Dec 12, 2025 | 29,100.00 | 29,500.00 | 28,750.00 | 28,900.00 | 28,900.00 | 0.52% | 939 |
| Dec 11, 2025 | 29,100.00 | 29,100.00 | 28,700.00 | 28,750.00 | 28,750.00 | -0.35% | 2,623 |
| Dec 10, 2025 | 29,100.00 | 29,100.00 | 27,950.00 | 28,850.00 | 28,850.00 | - | 4,381 |
| Dec 9, 2025 | 28,950.00 | 29,100.00 | 28,700.00 | 28,850.00 | 28,850.00 | 0.35% | 539 |
| Dec 8, 2025 | 29,000.00 | 29,150.00 | 28,650.00 | 28,750.00 | 28,750.00 | -0.17% | 752 |
| Dec 5, 2025 | 29,400.00 | 29,450.00 | 28,500.00 | 28,800.00 | 28,800.00 | -1.03% | 1,397 |
| Dec 4, 2025 | 29,750.00 | 29,750.00 | 28,500.00 | 29,100.00 | 29,100.00 | - | 283 |
| Dec 3, 2025 | 28,950.00 | 29,500.00 | 28,100.00 | 29,100.00 | 29,100.00 | 1.39% | 2,177 |
| Dec 2, 2025 | 28,150.00 | 28,800.00 | 28,150.00 | 28,700.00 | 28,700.00 | 1.95% | 1,092 |
| Dec 1, 2025 | 30,000.00 | 30,000.00 | 28,150.00 | 28,150.00 | 28,150.00 | -5.22% | 4,166 |
| Nov 28, 2025 | 29,450.00 | 29,800.00 | 29,000.00 | 29,700.00 | 29,700.00 | 1.71% | 582 |
| Nov 27, 2025 | 29,250.00 | 29,900.00 | 28,550.00 | 29,200.00 | 29,200.00 | -0.17% | 1,374 |
| Nov 26, 2025 | 30,650.00 | 31,250.00 | 28,300.00 | 29,250.00 | 29,250.00 | -4.57% | 4,072 |
| Nov 25, 2025 | 30,900.00 | 30,900.00 | 30,250.00 | 30,650.00 | 30,650.00 | - | 345 |