LOTTE Corporation (KRX:00499K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock22,100
-400 (-1.78%)
Jul 20, 2026, 3:30 PM KST
KRX:00499K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 23,200.00 | 24,000.00 | 22,950.00 | 23,250.00 | 23,250.00 | -2.72% | 2,705 |
| Jun 23, 2026 | 24,700.00 | 24,700.00 | 22,350.00 | 23,900.00 | 23,900.00 | -3.24% | 2,641 |
| Jun 22, 2026 | 25,000.00 | 25,000.00 | 24,000.00 | 24,700.00 | 24,700.00 | 1.44% | 832 |
| Jun 19, 2026 | 25,100.00 | 25,200.00 | 24,300.00 | 24,350.00 | 24,350.00 | -3.37% | 863 |
| Jun 18, 2026 | 25,300.00 | 25,600.00 | 24,650.00 | 25,200.00 | 25,200.00 | -0.40% | 660 |
| Jun 17, 2026 | 24,950.00 | 25,350.00 | 24,800.00 | 25,300.00 | 25,300.00 | -0.39% | 395 |
| Jun 16, 2026 | 25,450.00 | 25,700.00 | 25,000.00 | 25,400.00 | 25,400.00 | -0.20% | 699 |
| Jun 15, 2026 | 25,550.00 | 25,600.00 | 24,500.00 | 25,450.00 | 25,450.00 | 2.21% | 274 |
| Jun 12, 2026 | 25,900.00 | 25,900.00 | 24,750.00 | 24,900.00 | 24,900.00 | 2.47% | 762 |
| Jun 11, 2026 | 24,300.00 | 24,300.00 | 23,450.00 | 24,300.00 | 24,300.00 | 0.83% | 610 |
| Jun 10, 2026 | 24,400.00 | 24,450.00 | 23,550.00 | 24,100.00 | 24,100.00 | -1.63% | 578 |
| Jun 9, 2026 | 23,600.00 | 24,500.00 | 23,200.00 | 24,500.00 | 24,500.00 | 5.83% | 3,049 |
| Jun 8, 2026 | 22,500.00 | 24,150.00 | 22,500.00 | 23,150.00 | 23,150.00 | -4.54% | 2,442 |
| Jun 5, 2026 | 24,250.00 | 24,250.00 | 23,500.00 | 24,250.00 | 24,250.00 | -0.21% | 5,080 |
| Jun 4, 2026 | 25,700.00 | 25,700.00 | 24,300.00 | 24,300.00 | 24,300.00 | -3.57% | 11,451 |
| Jun 2, 2026 | 25,000.00 | 25,500.00 | 24,900.00 | 25,200.00 | 25,200.00 | -1.37% | 928 |
| Jun 1, 2026 | 25,500.00 | 25,950.00 | 25,000.00 | 25,550.00 | 25,550.00 | -0.78% | 1,357 |
| May 29, 2026 | 26,200.00 | 26,700.00 | 25,250.00 | 25,750.00 | 25,750.00 | -1.53% | 2,174 |
| May 28, 2026 | 25,750.00 | 26,200.00 | 25,350.00 | 26,150.00 | 26,150.00 | 0.77% | 1,640 |
| May 27, 2026 | 26,950.00 | 26,950.00 | 25,600.00 | 25,950.00 | 25,950.00 | -3.89% | 4,406 |
| May 26, 2026 | 27,450.00 | 27,550.00 | 26,550.00 | 27,000.00 | 27,000.00 | -1.64% | 1,167 |
| May 22, 2026 | 27,300.00 | 27,450.00 | 27,000.00 | 27,450.00 | 27,450.00 | 0.55% | 1,290 |
| May 21, 2026 | 26,800.00 | 27,300.00 | 26,400.00 | 27,300.00 | 27,300.00 | 2.25% | 1,408 |
| May 20, 2026 | 27,800.00 | 27,800.00 | 26,200.00 | 26,700.00 | 26,700.00 | -1.48% | 1,395 |
| May 19, 2026 | 27,000.00 | 27,600.00 | 26,500.00 | 27,100.00 | 27,100.00 | - | 958 |
| May 18, 2026 | 27,050.00 | 27,950.00 | 26,600.00 | 27,100.00 | 27,100.00 | -3.39% | 3,066 |
| May 15, 2026 | 28,000.00 | 28,300.00 | 27,450.00 | 28,050.00 | 28,050.00 | 0.18% | 1,410 |
| May 14, 2026 | 27,700.00 | 28,250.00 | 27,600.00 | 28,000.00 | 28,000.00 | 2.00% | 1,060 |
| May 13, 2026 | 28,100.00 | 28,100.00 | 27,400.00 | 27,450.00 | 27,450.00 | -2.31% | 1,318 |
| May 12, 2026 | 28,200.00 | 28,400.00 | 27,300.00 | 28,100.00 | 28,100.00 | 0.36% | 2,678 |
| May 11, 2026 | 28,650.00 | 28,900.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.75% | 2,759 |
| May 8, 2026 | 28,800.00 | 28,800.00 | 28,200.00 | 28,500.00 | 28,500.00 | -0.35% | 372 |
| May 7, 2026 | 29,000.00 | 29,000.00 | 28,000.00 | 28,600.00 | 28,600.00 | -1.38% | 2,101 |