LOTTE Corporation (KRX:00499K)
South Korea · Delayed Price · Currency is KRW 30,000
-300 (-0.99%)
At close: Oct 31, 2025
LOTTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 29,600.00 | 29,850.00 | 28,050.00 | 28,700.00 | 28,700.00 | -2.88% | 1,866 |
| 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% | 1,003 |
| Oct 30, 2025 | 30,600.00 | 31,000.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.98% | 596 |
| 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% | 1,666 |
| Oct 27, 2025 | 30,800.00 | 32,000.00 | 30,550.00 | 31,200.00 | 31,200.00 | 1.30% | 800 |
| Oct 24, 2025 | 31,050.00 | 31,050.00 | 30,250.00 | 30,800.00 | 30,800.00 | 0.65% | 353 |
| 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% | 1,226 |
| Oct 20, 2025 | 31,900.00 | 31,900.00 | 30,400.00 | 30,950.00 | 30,950.00 | 0.16% | 699 |
| 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% | 1,299 |
| 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 |
| Oct 10, 2025 | 31,400.00 | 31,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | -1.78% | 621 |
| Oct 2, 2025 | 31,300.00 | 31,300.00 | 30,650.00 | 30,950.00 | 30,950.00 | -0.64% | 360 |
| Oct 1, 2025 | 31,500.00 | 31,500.00 | 30,800.00 | 31,150.00 | 31,150.00 | 1.14% | 727 |
| Sep 30, 2025 | 30,700.00 | 33,000.00 | 30,250.00 | 30,800.00 | 30,800.00 | 0.33% | 2,549 |
| Sep 29, 2025 | 31,300.00 | 31,350.00 | 30,100.00 | 30,700.00 | 30,700.00 | 0.99% | 450 |
| Sep 26, 2025 | 30,750.00 | 31,000.00 | 30,150.00 | 30,400.00 | 30,400.00 | -0.98% | 302 |
| Sep 25, 2025 | 30,950.00 | 30,950.00 | 29,900.00 | 30,700.00 | 30,700.00 | - | 1,295 |
| Sep 24, 2025 | 31,750.00 | 32,000.00 | 30,200.00 | 30,700.00 | 30,700.00 | -1.92% | 613 |
| Sep 23, 2025 | 31,200.00 | 32,000.00 | 30,600.00 | 31,300.00 | 31,300.00 | 1.29% | 389 |
| Sep 22, 2025 | 31,300.00 | 33,000.00 | 30,800.00 | 30,900.00 | 30,900.00 | 0.32% | 1,691 |
| Sep 19, 2025 | 31,800.00 | 31,800.00 | 30,300.00 | 30,800.00 | 30,800.00 | -0.32% | 1,344 |
| Sep 18, 2025 | 30,950.00 | 30,950.00 | 30,450.00 | 30,900.00 | 30,900.00 | -0.16% | 1,379 |
| Sep 17, 2025 | 31,200.00 | 31,300.00 | 30,700.00 | 30,950.00 | 30,950.00 | -0.16% | 332 |
| Sep 16, 2025 | 31,400.00 | 31,400.00 | 30,500.00 | 31,000.00 | 31,000.00 | -1.27% | 1,902 |
| Sep 15, 2025 | 31,350.00 | 32,500.00 | 31,350.00 | 31,400.00 | 31,400.00 | -1.26% | 6,549 |
| Sep 12, 2025 | 32,450.00 | 32,450.00 | 31,450.00 | 31,800.00 | 31,800.00 | -0.78% | 488 |
| Sep 11, 2025 | 32,850.00 | 33,900.00 | 31,650.00 | 32,050.00 | 32,050.00 | - | 1,119 |
| Sep 10, 2025 | 32,500.00 | 32,700.00 | 31,950.00 | 32,050.00 | 32,050.00 | -0.62% | 1,620 |
| Sep 9, 2025 | 32,100.00 | 32,350.00 | 31,850.00 | 32,250.00 | 32,250.00 | 1.74% | 306 |
| 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 |