LOTTE Corporation (KRX:00499K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock25,100
+300 (1.21%)
Sep 4, 2026, 3:30 PM KST
KRX:00499K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24,650.00 | 25,100.00 | 24,100.00 | 25,100.00 | 25,100.00 | 1.21% | 451 |
| Sep 3, 2026 | 24,550.00 | 24,950.00 | 24,100.00 | 24,800.00 | 24,800.00 | 1.02% | 86 |
| Sep 2, 2026 | 24,850.00 | 24,850.00 | 23,950.00 | 24,550.00 | 24,550.00 | 0.41% | 197 |
| Sep 1, 2026 | 24,450.00 | 25,300.00 | 23,800.00 | 24,450.00 | 24,450.00 | 0.20% | 672 |
| Aug 31, 2026 | 24,500.00 | 24,600.00 | 23,550.00 | 24,400.00 | 24,400.00 | 1.04% | 379 |
| Aug 28, 2026 | 24,500.00 | 24,500.00 | 23,500.00 | 24,150.00 | 24,150.00 | 0.42% | 272 |
| Aug 27, 2026 | 25,000.00 | 25,000.00 | 23,900.00 | 24,050.00 | 24,050.00 | -1.43% | 166 |
| Aug 26, 2026 | 24,300.00 | 24,600.00 | 23,650.00 | 24,400.00 | 24,400.00 | 0.41% | 102 |
| Aug 25, 2026 | 25,750.00 | 25,750.00 | 23,250.00 | 24,300.00 | 24,300.00 | -2.02% | 1,988 |
| Aug 24, 2026 | 24,050.00 | 25,000.00 | 23,450.00 | 24,800.00 | 24,800.00 | 1.22% | 1,565 |
| Aug 21, 2026 | 23,800.00 | 24,600.00 | 23,600.00 | 24,500.00 | 24,500.00 | 1.24% | 784 |
| Aug 20, 2026 | 25,000.00 | 25,000.00 | 23,800.00 | 24,200.00 | 24,200.00 | 0.62% | 875 |
| Aug 19, 2026 | 24,000.00 | 24,400.00 | 23,250.00 | 24,050.00 | 24,050.00 | - | 597 |
| Aug 18, 2026 | 23,750.00 | 24,550.00 | 22,750.00 | 24,050.00 | 24,050.00 | 1.05% | 1,267 |
| Aug 14, 2026 | 23,750.00 | 23,950.00 | 22,700.00 | 23,800.00 | 23,800.00 | 2.59% | 719 |
| Aug 13, 2026 | 22,700.00 | 23,450.00 | 22,550.00 | 23,200.00 | 23,200.00 | 2.20% | 1,284 |
| Aug 12, 2026 | 22,650.00 | 23,500.00 | 22,100.00 | 22,700.00 | 22,700.00 | - | 996 |
| Aug 11, 2026 | 22,300.00 | 22,750.00 | 21,850.00 | 22,700.00 | 22,700.00 | 2.02% | 2,487 |
| Aug 10, 2026 | 22,200.00 | 22,800.00 | 21,850.00 | 22,250.00 | 22,250.00 | 2.06% | 1,685 |
| Aug 7, 2026 | 22,450.00 | 22,450.00 | 21,800.00 | 21,800.00 | 21,800.00 | -2.24% | 953 |
| Aug 6, 2026 | 22,400.00 | 22,400.00 | 22,200.00 | 22,300.00 | 22,300.00 | -0.45% | 64 |
| Aug 5, 2026 | 22,100.00 | 22,850.00 | 22,100.00 | 22,400.00 | 22,400.00 | 1.82% | 203 |
| Aug 4, 2026 | 22,800.00 | 22,800.00 | 21,900.00 | 22,000.00 | 22,000.00 | - | 150 |
| Aug 3, 2026 | 22,500.00 | 22,500.00 | 21,750.00 | 22,000.00 | 22,000.00 | 0.69% | 124 |
| Jul 31, 2026 | 21,700.00 | 22,550.00 | 21,000.00 | 21,850.00 | 21,850.00 | 1.16% | 334 |
| Jul 30, 2026 | 20,500.00 | 23,150.00 | 20,500.00 | 21,600.00 | 21,600.00 | 0.93% | 882 |
| Jul 29, 2026 | 23,900.00 | 23,900.00 | 21,250.00 | 21,400.00 | 21,400.00 | -3.39% | 836 |
| Jul 28, 2026 | 24,000.00 | 24,000.00 | 21,800.00 | 22,150.00 | 22,150.00 | -1.99% | 234 |
| Jul 27, 2026 | 22,650.00 | 22,950.00 | 22,450.00 | 22,600.00 | 22,600.00 | -0.22% | 212 |
| Jul 24, 2026 | 22,700.00 | 22,700.00 | 22,350.00 | 22,650.00 | 22,650.00 | -0.22% | 305 |
| Jul 23, 2026 | 25,000.00 | 25,000.00 | 22,400.00 | 22,700.00 | 22,700.00 | 1.34% | 166 |
| Jul 22, 2026 | 22,200.00 | 24,500.00 | 22,050.00 | 22,400.00 | 22,400.00 | 0.90% | 281 |
| Jul 21, 2026 | 22,300.00 | 22,300.00 | 21,950.00 | 22,200.00 | 22,200.00 | 0.45% | 351 |
| Jul 20, 2026 | 22,400.00 | 22,500.00 | 21,450.00 | 22,100.00 | 22,100.00 | -1.78% | 1,756 |
| Jul 16, 2026 | 22,600.00 | 22,650.00 | 22,000.00 | 22,500.00 | 22,500.00 | -0.44% | 1,356 |
| Jul 15, 2026 | 22,500.00 | 22,850.00 | 22,000.00 | 22,600.00 | 22,600.00 | 0.22% | 1,207 |
| Jul 14, 2026 | 22,600.00 | 24,000.00 | 21,800.00 | 22,550.00 | 22,550.00 | -0.22% | 1,769 |
| Jul 13, 2026 | 23,200.00 | 23,300.00 | 22,000.00 | 22,600.00 | 22,600.00 | -2.38% | 2,925 |
| Jul 10, 2026 | 24,650.00 | 24,650.00 | 22,050.00 | 23,150.00 | 23,150.00 | 0.22% | 1,806 |
| Jul 9, 2026 | 23,250.00 | 24,000.00 | 22,500.00 | 23,100.00 | 23,100.00 | -0.65% | 435 |
| Jul 8, 2026 | 23,300.00 | 23,300.00 | 21,900.00 | 23,250.00 | 23,250.00 | 0.22% | 3,133 |
| Jul 7, 2026 | 23,000.00 | 23,800.00 | 22,250.00 | 23,200.00 | 23,200.00 | 1.09% | 1,249 |
| Jul 6, 2026 | 22,950.00 | 23,050.00 | 22,450.00 | 22,950.00 | 22,950.00 | 0.22% | 555 |
| Jul 3, 2026 | 23,100.00 | 23,550.00 | 22,250.00 | 22,900.00 | 22,900.00 | 0.22% | 1,138 |
| Jul 2, 2026 | 22,800.00 | 22,900.00 | 22,000.00 | 22,850.00 | 22,850.00 | -0.22% | 1,193 |
| Jul 1, 2026 | 23,500.00 | 23,500.00 | 22,550.00 | 22,900.00 | 22,900.00 | -0.87% | 853 |
| Jun 30, 2026 | 23,250.00 | 23,450.00 | 22,300.00 | 23,100.00 | 23,100.00 | 1.76% | 755 |
| Jun 29, 2026 | 22,550.00 | 22,850.00 | 22,000.00 | 22,700.00 | 22,700.00 | 0.67% | 2,280 |
| Jun 26, 2026 | 23,600.00 | 23,600.00 | 22,000.00 | 22,550.00 | 22,550.00 | -2.17% | 2,770 |
| Jun 25, 2026 | 23,600.00 | 23,950.00 | 23,000.00 | 23,050.00 | 23,050.00 | -0.86% | 799 |