LOTTE Corporation (KRX:00499K)
South Korea · Delayed Price · Currency is KRW 22,850
-550 (-2.35%)
Oct 23, 2026, 3:30 PM KST
KRX:00499K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22,700.00 | 23,250.00 | 22,350.00 | 22,850.00 | 22,850.00 | -2.35% | 219 |
| 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% | 102 |
| Oct 20, 2026 | 23,600.00 | 23,600.00 | 22,950.00 | 23,500.00 | 23,500.00 | 0.21% | 144 |
| Oct 19, 2026 | 23,200.00 | 23,650.00 | 22,550.00 | 23,450.00 | 23,450.00 | 1.08% | 450 |
| 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% | 976 |
| Oct 14, 2026 | 23,300.00 | 23,400.00 | 23,000.00 | 23,050.00 | 23,050.00 | 0.66% | 65 |
| Oct 13, 2026 | 22,550.00 | 23,000.00 | 22,400.00 | 22,900.00 | 22,900.00 | 0.44% | 460 |
| Oct 12, 2026 | 23,800.00 | 23,800.00 | 22,400.00 | 22,800.00 | 22,800.00 | -4.20% | 1,345 |
| Oct 8, 2026 | 24,200.00 | 24,200.00 | 23,750.00 | 23,800.00 | 23,800.00 | -1.65% | 429 |
| Oct 7, 2026 | 24,850.00 | 24,850.00 | 24,200.00 | 24,200.00 | 24,200.00 | -2.62% | 145 |
| 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% | 381 |
| Sep 28, 2026 | 24,850.00 | 24,900.00 | 24,750.00 | 24,850.00 | 24,850.00 | 0.40% | 96 |
| Sep 23, 2026 | 24,850.00 | 24,900.00 | 24,500.00 | 24,750.00 | 24,750.00 | -0.60% | 208 |
| Sep 22, 2026 | 24,950.00 | 24,950.00 | 24,800.00 | 24,900.00 | 24,900.00 | 0.20% | 56 |
| Sep 21, 2026 | 24,500.00 | 24,850.00 | 24,000.00 | 24,850.00 | 24,850.00 | -0.20% | 313 |
| Sep 18, 2026 | 24,850.00 | 25,000.00 | 24,300.00 | 24,900.00 | 24,900.00 | 0.20% | 126 |
| 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% | 93 |
| 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% | 304 |
| 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 |
| 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% | 172 |
| Aug 26, 2026 | 24,300.00 | 24,600.00 | 23,650.00 | 24,400.00 | 24,400.00 | 0.41% | 104 |
| Aug 25, 2026 | 25,750.00 | 25,750.00 | 23,250.00 | 24,300.00 | 24,300.00 | -2.02% | 1,989 |
| 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 |