LOTTE Corporation (KRX:00499K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock28,950
-150 (-0.52%)
Apr 16, 2026, 3:10 PM KST
KRX:00499K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 28,950.00 | 28,950.00 | 28,600.00 | 28,900.00 | - | -0.17% | 624 |
| 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 | - | 459 |
| 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 | -4.26% | 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 |
| Mar 19, 2026 | 30,600.00 | 30,600.00 | 30,200.00 | 30,300.00 | 29,008.52 | 0.83% | 205 |
| Mar 18, 2026 | 31,000.00 | 31,000.00 | 30,050.00 | 30,050.00 | 28,769.18 | -2.59% | 1,059 |
| Mar 17, 2026 | 31,000.00 | 31,000.00 | 30,100.00 | 30,850.00 | 29,535.08 | 0.82% | 484 |
| Mar 16, 2026 | 31,000.00 | 31,000.00 | 30,600.00 | 30,600.00 | 29,295.74 | 0.16% | 1,438 |
| Mar 13, 2026 | 30,200.00 | 30,950.00 | 29,500.00 | 30,550.00 | 29,247.87 | 0.33% | 444 |
| Mar 12, 2026 | 31,000.00 | 31,000.00 | 30,200.00 | 30,450.00 | 29,152.13 | 0.83% | 944 |
| Mar 11, 2026 | 30,200.00 | 30,950.00 | 29,950.00 | 30,200.00 | 28,912.79 | 3.07% | 2,117 |
| Mar 10, 2026 | 29,200.00 | 30,000.00 | 28,950.00 | 29,300.00 | 28,051.15 | 2.27% | 290 |
| Mar 9, 2026 | 28,850.00 | 29,750.00 | 28,200.00 | 28,650.00 | 27,428.85 | -3.86% | 932 |
| Mar 6, 2026 | 28,950.00 | 30,000.00 | 28,950.00 | 29,800.00 | 28,529.84 | 0.17% | 324 |
| Mar 5, 2026 | 28,200.00 | 30,250.00 | 28,200.00 | 29,750.00 | 28,481.97 | 7.21% | 1,368 |
| Mar 4, 2026 | 29,950.00 | 30,000.00 | 27,200.00 | 27,750.00 | 26,567.21 | -9.17% | 5,900 |
| Mar 3, 2026 | 30,900.00 | 32,150.00 | 29,950.00 | 30,550.00 | 29,247.87 | -4.98% | 3,372 |
| Feb 27, 2026 | 31,450.00 | 32,500.00 | 31,200.00 | 32,150.00 | 30,779.67 | 0.16% | 3,066 |
| Feb 26, 2026 | 33,000.00 | 33,000.00 | 31,800.00 | 32,100.00 | 30,731.80 | -2.13% | 1,827 |
| Feb 25, 2026 | 33,000.00 | 33,000.00 | 32,000.00 | 32,800.00 | 31,401.97 | 0.46% | 2,684 |
| Feb 24, 2026 | 32,900.00 | 33,050.00 | 31,000.00 | 32,650.00 | 31,258.36 | -0.61% | 4,627 |
| Feb 23, 2026 | 34,600.00 | 34,700.00 | 32,200.00 | 32,850.00 | 31,449.84 | 3.14% | 8,586 |
| Feb 20, 2026 | 31,800.00 | 32,250.00 | 31,000.00 | 31,850.00 | 30,492.46 | 0.16% | 3,472 |
| Feb 19, 2026 | 31,950.00 | 32,300.00 | 30,800.00 | 31,800.00 | 30,444.59 | -0.47% | 4,953 |
| Feb 13, 2026 | 30,900.00 | 32,350.00 | 30,550.00 | 31,950.00 | 30,588.20 | 4.75% | 10,813 |
| Feb 12, 2026 | 30,750.00 | 30,750.00 | 29,850.00 | 30,500.00 | 29,200.00 | 0.99% | 2,118 |
| Feb 11, 2026 | 30,500.00 | 31,000.00 | 30,200.00 | 30,200.00 | 28,912.79 | 0.17% | 1,580 |
| Feb 10, 2026 | 30,000.00 | 31,000.00 | 29,650.00 | 30,150.00 | 28,864.92 | 0.50% | 1,583 |
| Feb 9, 2026 | 29,100.00 | 30,000.00 | 28,600.00 | 30,000.00 | 28,721.31 | 3.09% | 1,801 |
| Feb 6, 2026 | 28,950.00 | 29,400.00 | 28,200.00 | 29,100.00 | 27,859.67 | -0.17% | 1,683 |
| Feb 5, 2026 | 29,300.00 | 29,550.00 | 28,850.00 | 29,150.00 | 27,907.54 | -0.51% | 2,934 |
| Feb 4, 2026 | 28,750.00 | 29,350.00 | 28,300.00 | 29,300.00 | 28,051.15 | 2.45% | 3,583 |
| Feb 3, 2026 | 28,050.00 | 28,700.00 | 27,700.00 | 28,600.00 | 27,380.98 | 2.14% | 1,652 |
| Feb 2, 2026 | 28,950.00 | 29,400.00 | 27,250.00 | 28,000.00 | 26,806.56 | -3.28% | 3,719 |