LOTTE Corporation (KRX:00499K)
South Korea · Delayed Price · Currency is KRW 31,800
+50 (0.16%)
At close: Sep 5, 2025
LOTTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 31,800.00 | 32,100.00 | 31,200.00 | 31,700.00 | 31,700.00 | -0.31% | 507 |
| Sep 5, 2025 | 32,000.00 | 32,000.00 | 31,400.00 | 31,800.00 | 31,800.00 | 0.16% | 265 |
| Sep 4, 2025 | 31,400.00 | 32,100.00 | 31,200.00 | 31,750.00 | 31,750.00 | 0.79% | 125 |
| Sep 3, 2025 | 31,950.00 | 31,950.00 | 31,100.00 | 31,500.00 | 31,500.00 | -0.40% | 258 |
| Sep 2, 2025 | 31,700.00 | 33,000.00 | 31,600.00 | 31,625.00 | 31,625.00 | -0.24% | 236 |
| Sep 1, 2025 | 31,200.00 | 32,000.00 | 30,550.00 | 31,700.00 | 31,700.00 | 2.09% | 650 |
| Aug 29, 2025 | 32,300.00 | 32,300.00 | 30,550.00 | 31,050.00 | 31,050.00 | -0.96% | 897 |
| Aug 28, 2025 | 31,300.00 | 32,000.00 | 30,100.00 | 31,350.00 | 31,350.00 | 3.64% | 2,132 |
| Aug 27, 2025 | 30,500.00 | 30,500.00 | 30,050.00 | 30,250.00 | 30,250.00 | 0.17% | 368 |
| Aug 26, 2025 | 30,100.00 | 30,200.00 | 29,850.00 | 30,200.00 | 30,200.00 | - | 311 |
| Aug 25, 2025 | 29,750.00 | 30,300.00 | 29,750.00 | 30,200.00 | 30,200.00 | -0.17% | 121 |
| Aug 22, 2025 | 30,700.00 | 30,700.00 | 29,700.00 | 30,250.00 | 30,250.00 | 0.17% | 303 |
| Aug 21, 2025 | 29,250.00 | 30,350.00 | 29,250.00 | 30,200.00 | 30,200.00 | 0.67% | 817 |
| Aug 20, 2025 | 30,150.00 | 30,150.00 | 29,500.00 | 30,000.00 | 30,000.00 | -0.50% | 273 |
| Aug 19, 2025 | 30,500.00 | 30,500.00 | 29,800.00 | 30,150.00 | 30,150.00 | -0.50% | 182 |
| Aug 18, 2025 | 30,300.00 | 30,300.00 | 30,000.00 | 30,300.00 | 30,300.00 | - | 272 |
| Aug 14, 2025 | 30,500.00 | 30,500.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.66% | 236 |
| Aug 13, 2025 | 31,100.00 | 31,100.00 | 30,050.00 | 30,500.00 | 30,500.00 | -1.61% | 1,344 |
| Aug 12, 2025 | 31,300.00 | 31,300.00 | 30,800.00 | 31,000.00 | 31,000.00 | -1.27% | 385 |
| Aug 11, 2025 | 31,200.00 | 31,600.00 | 31,200.00 | 31,400.00 | 31,400.00 | -1.26% | 250 |
| Aug 8, 2025 | 32,250.00 | 32,250.00 | 31,350.00 | 31,800.00 | 31,800.00 | -1.09% | 227 |
| Aug 7, 2025 | 32,200.00 | 32,500.00 | 31,700.00 | 32,150.00 | 32,150.00 | 0.78% | 1,047 |
| Aug 6, 2025 | 32,000.00 | 32,900.00 | 31,100.00 | 31,900.00 | 31,900.00 | 1.11% | 259 |
| Aug 5, 2025 | 31,000.00 | 31,600.00 | 30,600.00 | 31,550.00 | 31,550.00 | 1.61% | 833 |
| Aug 4, 2025 | 31,100.00 | 31,100.00 | 30,400.00 | 31,050.00 | 31,050.00 | 0.65% | 361 |
| Aug 1, 2025 | 31,750.00 | 31,750.00 | 30,350.00 | 30,850.00 | 30,850.00 | -1.59% | 1,378 |
| Jul 31, 2025 | 32,000.00 | 32,400.00 | 31,150.00 | 31,350.00 | 31,350.00 | -0.79% | 625 |
| Jul 30, 2025 | 31,500.00 | 31,800.00 | 31,150.00 | 31,600.00 | 31,600.00 | -0.16% | 512 |
| Jul 29, 2025 | 32,150.00 | 32,150.00 | 31,100.00 | 31,650.00 | 31,650.00 | -1.71% | 1,375 |
| Jul 28, 2025 | 33,900.00 | 33,900.00 | 32,200.00 | 32,200.00 | 32,200.00 | -5.29% | 1,647 |
| Jul 25, 2025 | 33,800.00 | 34,000.00 | 33,100.00 | 34,000.00 | 34,000.00 | 0.29% | 1,150 |
| Jul 24, 2025 | 34,050.00 | 34,700.00 | 33,400.00 | 33,900.00 | 33,900.00 | -1.17% | 503 |
| Jul 23, 2025 | 34,100.00 | 34,750.00 | 32,450.00 | 34,300.00 | 34,300.00 | 0.44% | 2,437 |
| Jul 22, 2025 | 35,000.00 | 35,050.00 | 33,100.00 | 34,150.00 | 34,150.00 | 0.74% | 2,797 |
| Jul 21, 2025 | 33,500.00 | 34,150.00 | 33,200.00 | 33,900.00 | 33,900.00 | -0.73% | 731 |
| Jul 18, 2025 | 33,650.00 | 34,400.00 | 33,250.00 | 34,150.00 | 34,150.00 | 0.44% | 1,764 |
| Jul 17, 2025 | 34,700.00 | 34,800.00 | 33,400.00 | 34,000.00 | 34,000.00 | -1.45% | 1,644 |
| Jul 16, 2025 | 34,750.00 | 34,900.00 | 33,600.00 | 34,500.00 | 34,500.00 | 0.88% | 1,793 |
| Jul 15, 2025 | 35,350.00 | 35,850.00 | 34,200.00 | 34,200.00 | 34,200.00 | -1.72% | 3,202 |
| Jul 14, 2025 | 35,600.00 | 35,650.00 | 34,700.00 | 34,800.00 | 34,800.00 | -2.38% | 2,764 |
| Jul 11, 2025 | 35,700.00 | 38,000.00 | 34,900.00 | 35,650.00 | 35,650.00 | -1.25% | 4,790 |
| Jul 10, 2025 | 36,300.00 | 37,000.00 | 34,850.00 | 36,100.00 | 36,100.00 | -2.83% | 13,725 |
| Jul 9, 2025 | 33,500.00 | 37,400.00 | 33,150.00 | 37,150.00 | 37,150.00 | 13.61% | 31,308 |
| Jul 8, 2025 | 32,600.00 | 33,200.00 | 32,150.00 | 32,700.00 | 32,700.00 | 0.31% | 870 |
| Jul 7, 2025 | 32,400.00 | 32,700.00 | 31,850.00 | 32,600.00 | 32,600.00 | 0.15% | 778 |
| Jul 4, 2025 | 33,350.00 | 33,700.00 | 32,250.00 | 32,550.00 | 32,550.00 | -2.40% | 2,504 |
| Jul 3, 2025 | 35,000.00 | 35,000.00 | 33,350.00 | 33,350.00 | 33,350.00 | -3.33% | 3,149 |
| Jul 2, 2025 | 36,000.00 | 36,000.00 | 32,000.00 | 34,500.00 | 34,500.00 | -1.43% | 4,548 |
| Jul 1, 2025 | 33,700.00 | 36,500.00 | 33,150.00 | 35,000.00 | 35,000.00 | 3.40% | 14,685 |
| Jun 30, 2025 | 34,200.00 | 34,500.00 | 32,900.00 | 33,850.00 | 33,850.00 | -2.03% | 1,382 |