LOTTE Corporation (KRX:00499K)
South Korea · Delayed Price · Currency is KRW 28,750
+150 (0.52%)
Dec 19, 2025, 3:30 PM KST
LOTTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 31,200.00 | 31,200.00 | 30,450.00 | 30,650.00 | 30,650.00 | -0.81% | 313 |
| Nov 21, 2025 | 31,900.00 | 32,200.00 | 30,400.00 | 30,900.00 | 30,900.00 | -2.98% | 1,569 |
| Nov 20, 2025 | 31,250.00 | 31,950.00 | 31,150.00 | 31,850.00 | 31,850.00 | - | 1,687 |
| Nov 19, 2025 | 32,350.00 | 32,350.00 | 30,600.00 | 31,850.00 | 31,850.00 | -0.16% | 821 |
| Nov 18, 2025 | 31,950.00 | 32,050.00 | 31,450.00 | 31,900.00 | 31,900.00 | -0.16% | 2,007 |
| Nov 17, 2025 | 31,850.00 | 32,350.00 | 31,450.00 | 31,950.00 | 31,950.00 | 0.31% | 1,076 |
| Nov 14, 2025 | 32,050.00 | 32,050.00 | 31,100.00 | 31,850.00 | 31,850.00 | -1.24% | 1,122 |
| Nov 13, 2025 | 32,050.00 | 32,350.00 | 30,500.00 | 32,250.00 | 32,250.00 | -2.42% | 5,055 |
| Nov 12, 2025 | 29,900.00 | 33,750.00 | 29,800.00 | 33,050.00 | 33,050.00 | 10.54% | 13,241 |
| Nov 11, 2025 | 29,950.00 | 30,500.00 | 29,550.00 | 29,900.00 | 29,900.00 | -0.17% | 859 |
| Nov 10, 2025 | 30,450.00 | 30,850.00 | 29,850.00 | 29,950.00 | 29,950.00 | 0.67% | 7,962 |
| Nov 7, 2025 | 30,750.00 | 30,750.00 | 28,700.00 | 29,750.00 | 29,750.00 | -1.33% | 601 |
| Nov 6, 2025 | 29,400.00 | 30,500.00 | 29,000.00 | 30,150.00 | 30,150.00 | 5.05% | 931 |
| Nov 5, 2025 | 29,600.00 | 29,850.00 | 28,050.00 | 28,700.00 | 28,700.00 | -2.88% | 1,843 |
| Nov 4, 2025 | 30,000.00 | 30,000.00 | 29,250.00 | 29,550.00 | 29,550.00 | -1.50% | 1,052 |
| Nov 3, 2025 | 30,050.00 | 30,500.00 | 29,650.00 | 30,000.00 | 30,000.00 | - | 476 |
| Oct 31, 2025 | 30,300.00 | 30,300.00 | 29,500.00 | 30,000.00 | 30,000.00 | -0.99% | 1,002 |
| Oct 30, 2025 | 30,600.00 | 31,000.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.98% | 559 |
| Oct 29, 2025 | 30,500.00 | 30,950.00 | 30,500.00 | 30,600.00 | 30,600.00 | -1.13% | 247 |
| Oct 28, 2025 | 30,600.00 | 31,600.00 | 30,500.00 | 30,950.00 | 30,950.00 | -0.80% | 1,555 |
| Oct 27, 2025 | 30,800.00 | 32,000.00 | 30,550.00 | 31,200.00 | 31,200.00 | 1.30% | 756 |
| Oct 24, 2025 | 31,050.00 | 31,050.00 | 30,250.00 | 30,800.00 | 30,800.00 | 0.65% | 346 |
| Oct 23, 2025 | 30,800.00 | 31,750.00 | 30,600.00 | 30,600.00 | 30,600.00 | -1.29% | 673 |
| Oct 22, 2025 | 31,000.00 | 31,100.00 | 30,450.00 | 31,000.00 | 31,000.00 | - | 531 |
| Oct 21, 2025 | 30,950.00 | 31,450.00 | 30,250.00 | 31,000.00 | 31,000.00 | 0.16% | 1,194 |
| Oct 20, 2025 | 31,900.00 | 31,900.00 | 30,400.00 | 30,950.00 | 30,950.00 | 0.16% | 682 |
| Oct 17, 2025 | 31,200.00 | 31,200.00 | 30,700.00 | 30,900.00 | 30,900.00 | - | 542 |
| Oct 16, 2025 | 30,700.00 | 31,100.00 | 30,100.00 | 30,900.00 | 30,900.00 | 0.82% | 1,240 |
| Oct 15, 2025 | 30,100.00 | 33,950.00 | 29,850.00 | 30,650.00 | 30,650.00 | 1.83% | 9,192 |
| Oct 14, 2025 | 30,300.00 | 30,600.00 | 29,600.00 | 30,100.00 | 30,100.00 | -0.66% | 1,573 |
| Oct 13, 2025 | 30,400.00 | 30,400.00 | 29,900.00 | 30,300.00 | 30,300.00 | -0.33% | 348 |