LOTTE Corporation (KRX:00499K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock25,200
-350 (-1.37%)
Jun 2, 2026, 3:30 PM KST
KRX:00499K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25,000.00 | 25,500.00 | 24,900.00 | 25,200.00 | 25,200.00 | -1.37% | 927 |
| 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% | 2,171 |
| May 28, 2026 | 25,750.00 | 26,200.00 | 25,350.00 | 26,150.00 | 26,150.00 | 0.77% | 1,639 |
| May 27, 2026 | 26,950.00 | 26,950.00 | 25,600.00 | 25,950.00 | 25,950.00 | -3.89% | 3,932 |
| May 26, 2026 | 27,450.00 | 27,550.00 | 26,550.00 | 27,000.00 | 27,000.00 | -1.64% | 1,166 |
| 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 |
| May 6, 2026 | 29,100.00 | 29,800.00 | 28,850.00 | 29,000.00 | 29,000.00 | -2.68% | 845 |
| May 4, 2026 | 30,000.00 | 30,550.00 | 29,000.00 | 29,800.00 | 29,800.00 | 0.51% | 802 |
| Apr 30, 2026 | 30,300.00 | 30,300.00 | 29,400.00 | 29,650.00 | 29,650.00 | -2.15% | 251 |
| Apr 29, 2026 | 28,950.00 | 30,300.00 | 28,900.00 | 30,300.00 | 30,300.00 | 4.66% | 4,557 |
| Apr 28, 2026 | 29,200.00 | 29,200.00 | 27,450.00 | 28,950.00 | 28,950.00 | - | 2,356 |
| Apr 27, 2026 | 29,200.00 | 29,200.00 | 28,400.00 | 28,950.00 | 28,950.00 | 0.52% | 1,829 |
| Apr 24, 2026 | 28,650.00 | 28,900.00 | 28,500.00 | 28,800.00 | 28,800.00 | 0.52% | 802 |
| Apr 23, 2026 | 28,800.00 | 28,800.00 | 28,100.00 | 28,650.00 | 28,650.00 | -0.35% | 596 |
| Apr 22, 2026 | 28,800.00 | 28,900.00 | 28,500.00 | 28,750.00 | 28,750.00 | -0.52% | 621 |
| Apr 21, 2026 | 29,000.00 | 29,000.00 | 28,200.00 | 28,900.00 | 28,900.00 | -0.34% | 762 |
| Apr 20, 2026 | 29,000.00 | 29,300.00 | 28,600.00 | 29,000.00 | 29,000.00 | - | 283 |
| Apr 17, 2026 | 28,950.00 | 29,400.00 | 28,800.00 | 29,000.00 | 29,000.00 | 0.17% | 209 |
| Apr 16, 2026 | 28,950.00 | 28,950.00 | 28,600.00 | 28,950.00 | 28,950.00 | - | 1,743 |
| Apr 15, 2026 | 29,100.00 | 29,100.00 | 28,600.00 | 28,950.00 | 28,950.00 | -0.52% | 1,555 |
| Apr 14, 2026 | 29,150.00 | 29,150.00 | 28,800.00 | 29,100.00 | 29,100.00 | -0.17% | 326 |
| Apr 13, 2026 | 29,500.00 | 29,500.00 | 28,550.00 | 29,150.00 | 29,150.00 | - | 462 |
| Apr 10, 2026 | 29,200.00 | 29,500.00 | 28,650.00 | 29,150.00 | 29,150.00 | 0.17% | 244 |
| Apr 9, 2026 | 29,100.00 | 29,200.00 | 27,800.00 | 29,100.00 | 29,100.00 | - | 761 |
| Apr 8, 2026 | 29,500.00 | 29,500.00 | 28,500.00 | 29,100.00 | 29,100.00 | 0.17% | 1,174 |
| Apr 7, 2026 | 29,400.00 | 29,400.00 | 28,750.00 | 29,050.00 | 29,050.00 | -0.68% | 134 |
| Apr 6, 2026 | 29,500.00 | 29,500.00 | 27,950.00 | 29,250.00 | 29,250.00 | -0.34% | 3,004 |
| Apr 3, 2026 | 29,850.00 | 29,850.00 | 28,850.00 | 29,350.00 | 29,350.00 | -0.51% | 623 |
| Apr 2, 2026 | 29,800.00 | 29,800.00 | 29,000.00 | 29,500.00 | 29,500.00 | -0.67% | 351 |
| Apr 1, 2026 | 29,200.00 | 29,700.00 | 29,000.00 | 29,700.00 | 29,700.00 | 1.71% | 742 |
| Mar 31, 2026 | 29,000.00 | 29,200.00 | 28,800.00 | 29,200.00 | 29,200.00 | - | 97 |
| Mar 30, 2026 | 29,550.00 | 30,100.00 | 28,000.00 | 29,200.00 | 29,200.00 | - | 1,083 |
| Mar 27, 2026 | 30,500.00 | 30,500.00 | 29,700.00 | 30,500.00 | 29,200.00 | -0.16% | 921 |
| Mar 26, 2026 | 30,850.00 | 30,850.00 | 30,050.00 | 30,550.00 | 29,247.87 | 0.33% | 739 |
| Mar 25, 2026 | 30,400.00 | 30,500.00 | 29,900.00 | 30,450.00 | 29,152.13 | 1.84% | 461 |
| Mar 24, 2026 | 29,950.00 | 29,950.00 | 29,450.00 | 29,900.00 | 28,625.57 | 2.05% | 882 |
| Mar 23, 2026 | 30,750.00 | 30,750.00 | 29,275.00 | 29,300.00 | 28,051.15 | -4.72% | 873 |
| Mar 20, 2026 | 30,600.00 | 30,850.00 | 30,200.00 | 30,750.00 | 29,439.34 | 1.49% | 1,071 |