LOTTE Corporation (KRX:00499K)
South Korea · Delayed Price · Currency is KRW 22,850
-250 (-1.08%)
Nov 13, 2026, 3:30 PM KST
KRX:00499K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23,300.00 | 23,300.00 | 22,000.00 | 22,850.00 | 22,850.00 | -1.08% | 279 |
| Nov 12, 2026 | 22,950.00 | 23,100.00 | 22,500.00 | 23,100.00 | 23,100.00 | -0.22% | 738 |
| Nov 11, 2026 | 22,900.00 | 23,150.00 | 22,600.00 | 23,150.00 | 23,150.00 | 0.22% | 221 |
| Nov 10, 2026 | 23,300.00 | 23,300.00 | 22,500.00 | 23,100.00 | 23,100.00 | 0.87% | 484 |
| Nov 9, 2026 | 22,700.00 | 23,000.00 | 22,500.00 | 22,900.00 | 22,900.00 | -0.43% | 284 |
| Nov 6, 2026 | 22,500.00 | 23,000.00 | 21,600.00 | 23,000.00 | 23,000.00 | 1.10% | 1,001 |
| Nov 5, 2026 | 22,050.00 | 23,000.00 | 21,600.00 | 22,750.00 | 22,750.00 | 2.02% | 978 |
| Nov 4, 2026 | 22,600.00 | 22,600.00 | 21,900.00 | 22,300.00 | 22,300.00 | -0.67% | 333 |
| Nov 3, 2026 | 22,050.00 | 22,450.00 | 21,900.00 | 22,450.00 | 22,450.00 | 0.22% | 822 |
| Nov 2, 2026 | 22,050.00 | 22,650.00 | 22,050.00 | 22,400.00 | 22,400.00 | - | 206 |
| Oct 30, 2026 | 22,450.00 | 22,450.00 | 22,100.00 | 22,400.00 | 22,400.00 | - | 592 |
| Oct 29, 2026 | 22,400.00 | 22,550.00 | 22,050.00 | 22,400.00 | 22,400.00 | -0.44% | 163 |
| Oct 28, 2026 | 22,700.00 | 22,700.00 | 22,400.00 | 22,500.00 | 22,500.00 | -0.44% | 200 |
| Oct 27, 2026 | 22,700.00 | 22,700.00 | 22,450.00 | 22,600.00 | 22,600.00 | -0.44% | 416 |
| Oct 26, 2026 | 22,400.00 | 22,850.00 | 22,400.00 | 22,700.00 | 22,700.00 | -0.66% | 206 |
| Oct 23, 2026 | 22,700.00 | 23,250.00 | 22,350.00 | 22,850.00 | 22,850.00 | -2.35% | 216 |
| Oct 22, 2026 | 23,900.00 | 23,900.00 | 23,000.00 | 23,400.00 | 23,400.00 | 0.21% | 304 |
| Oct 21, 2026 | 23,450.00 | 23,500.00 | 23,000.00 | 23,350.00 | 23,350.00 | -0.64% | 112 |
| Oct 20, 2026 | 23,600.00 | 23,600.00 | 22,950.00 | 23,500.00 | 23,500.00 | 0.21% | 151 |
| Oct 19, 2026 | 23,200.00 | 23,650.00 | 22,550.00 | 23,450.00 | 23,450.00 | 1.08% | 451 |
| Oct 16, 2026 | 23,400.00 | 23,400.00 | 22,700.00 | 23,200.00 | 23,200.00 | 1.75% | 72 |
| Oct 15, 2026 | 23,050.00 | 23,250.00 | 21,650.00 | 22,800.00 | 22,800.00 | -1.08% | 977 |
| Oct 14, 2026 | 23,300.00 | 23,400.00 | 23,000.00 | 23,050.00 | 23,050.00 | 0.66% | 72 |
| Oct 13, 2026 | 22,550.00 | 23,000.00 | 22,400.00 | 22,900.00 | 22,900.00 | 0.44% | 461 |
| Oct 12, 2026 | 23,800.00 | 23,800.00 | 22,400.00 | 22,800.00 | 22,800.00 | -4.20% | 1,639 |
| Oct 8, 2026 | 24,200.00 | 24,200.00 | 23,750.00 | 23,800.00 | 23,800.00 | -1.65% | 438 |
| Oct 7, 2026 | 24,850.00 | 24,850.00 | 24,200.00 | 24,200.00 | 24,200.00 | -2.62% | 153 |
| Oct 6, 2026 | 25,000.00 | 25,000.00 | 24,450.00 | 24,850.00 | 24,850.00 | -0.20% | 270 |
| Oct 2, 2026 | 24,900.00 | 24,900.00 | 24,650.00 | 24,900.00 | 24,900.00 | 1.01% | 844 |
| Oct 1, 2026 | 24,700.00 | 24,950.00 | 24,250.00 | 24,650.00 | 24,650.00 | -0.20% | 66 |
| Sep 30, 2026 | 24,500.00 | 24,700.00 | 24,050.00 | 24,700.00 | 24,700.00 | 0.82% | 181 |
| Sep 29, 2026 | 24,900.00 | 24,950.00 | 24,050.00 | 24,500.00 | 24,500.00 | -1.41% | 384 |
| Sep 28, 2026 | 24,850.00 | 24,900.00 | 24,750.00 | 24,850.00 | 24,850.00 | 0.40% | 114 |
| Sep 23, 2026 | 24,850.00 | 24,900.00 | 24,500.00 | 24,750.00 | 24,750.00 | -0.60% | 305 |
| Sep 22, 2026 | 24,950.00 | 24,950.00 | 24,800.00 | 24,900.00 | 24,900.00 | 0.20% | 57 |
| Sep 21, 2026 | 24,500.00 | 24,850.00 | 24,000.00 | 24,850.00 | 24,850.00 | -0.20% | 315 |
| Sep 18, 2026 | 24,850.00 | 25,000.00 | 24,300.00 | 24,900.00 | 24,900.00 | 0.20% | 133 |
| Sep 17, 2026 | 24,500.00 | 24,900.00 | 24,400.00 | 24,850.00 | 24,850.00 | 0.40% | 88 |
| Sep 16, 2026 | 24,700.00 | 24,750.00 | 24,350.00 | 24,750.00 | 24,750.00 | 0.20% | 94 |
| Sep 15, 2026 | 25,000.00 | 25,000.00 | 24,650.00 | 24,700.00 | 24,700.00 | 0.20% | 83 |
| Sep 14, 2026 | 25,250.00 | 25,250.00 | 24,600.00 | 24,650.00 | 24,650.00 | -1.40% | 320 |
| Sep 11, 2026 | 25,000.00 | 25,050.00 | 24,700.00 | 25,000.00 | 25,000.00 | -0.20% | 122 |
| Sep 10, 2026 | 24,950.00 | 25,050.00 | 24,700.00 | 25,050.00 | 25,050.00 | 0.20% | 593 |
| Sep 9, 2026 | 24,950.00 | 25,050.00 | 24,600.00 | 25,000.00 | 25,000.00 | 0.20% | 71 |
| Sep 8, 2026 | 25,500.00 | 25,500.00 | 24,000.00 | 24,950.00 | 24,950.00 | 1.42% | 372 |
| Sep 7, 2026 | 25,000.00 | 25,300.00 | 24,450.00 | 24,600.00 | 24,600.00 | -1.99% | 596 |
| 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% | 673 |