LOTTE Corporation (KRX:004990)
South Korea
· Delayed Price · Currency is KRW 28,100
+50 (0.18%)
At close: Dec 5, 2025
LOTTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,900.00 | 28,250.00 | 27,800.00 | 28,100.00 | 28,100.00 | 0.18% | 114,004 |
| Dec 4, 2025 | 27,850.00 | 28,050.00 | 27,550.00 | 28,050.00 | 28,050.00 | 0.72% | 168,076 |
| Dec 3, 2025 | 27,400.00 | 28,450.00 | 27,250.00 | 27,850.00 | 27,850.00 | 1.83% | 249,806 |
| Dec 2, 2025 | 27,050.00 | 27,350.00 | 26,900.00 | 27,350.00 | 27,350.00 | 1.67% | 239,337 |
| Dec 1, 2025 | 27,450.00 | 27,550.00 | 26,800.00 | 26,900.00 | 26,900.00 | -2.00% | 287,045 |
| Nov 28, 2025 | 27,550.00 | 27,650.00 | 27,100.00 | 27,450.00 | 27,450.00 | 0.92% | 279,372 |
| Nov 27, 2025 | 28,200.00 | 28,200.00 | 27,100.00 | 27,200.00 | 27,200.00 | -1.98% | 578,590 |
| Nov 26, 2025 | 30,000.00 | 30,200.00 | 26,650.00 | 27,750.00 | 27,750.00 | -6.09% | 1,310,576 |
| Nov 25, 2025 | 30,700.00 | 30,900.00 | 29,400.00 | 29,550.00 | 29,550.00 | -2.15% | 234,466 |
| Nov 24, 2025 | 30,650.00 | 30,800.00 | 29,850.00 | 30,200.00 | 30,200.00 | -0.33% | 248,753 |
| Nov 21, 2025 | 30,650.00 | 30,850.00 | 30,200.00 | 30,300.00 | 30,300.00 | -3.81% | 231,428 |
| Nov 20, 2025 | 31,200.00 | 31,950.00 | 30,800.00 | 31,500.00 | 31,500.00 | 2.44% | 215,510 |
| Nov 19, 2025 | 31,800.00 | 31,800.00 | 30,250.00 | 30,750.00 | 30,750.00 | -2.38% | 241,801 |
| Nov 18, 2025 | 31,600.00 | 32,800.00 | 31,300.00 | 31,500.00 | 31,500.00 | -0.94% | 368,201 |
| Nov 17, 2025 | 31,750.00 | 33,050.00 | 31,450.00 | 31,800.00 | 31,800.00 | 0.47% | 421,896 |
| Nov 14, 2025 | 31,800.00 | 32,500.00 | 31,400.00 | 31,650.00 | 31,650.00 | -3.21% | 260,801 |
| Nov 13, 2025 | 32,800.00 | 33,800.00 | 32,250.00 | 32,700.00 | 32,700.00 | -3.11% | 570,529 |
| Nov 12, 2025 | 31,050.00 | 34,500.00 | 30,750.00 | 33,750.00 | 33,750.00 | 9.22% | 1,399,416 |
| Nov 11, 2025 | 31,600.00 | 31,900.00 | 30,600.00 | 30,900.00 | 30,900.00 | -1.59% | 225,847 |
| Nov 10, 2025 | 30,500.00 | 31,800.00 | 30,500.00 | 31,400.00 | 31,400.00 | 5.37% | 567,589 |
| Nov 7, 2025 | 30,200.00 | 30,650.00 | 29,350.00 | 29,800.00 | 29,800.00 | -2.93% | 227,250 |
| Nov 6, 2025 | 28,700.00 | 31,050.00 | 28,350.00 | 30,700.00 | 30,700.00 | 8.29% | 695,323 |
| Nov 5, 2025 | 29,000.00 | 29,050.00 | 27,600.00 | 28,350.00 | 28,350.00 | -2.41% | 262,700 |
| Nov 4, 2025 | 29,150.00 | 29,450.00 | 28,850.00 | 29,050.00 | 29,050.00 | -0.68% | 171,692 |
| Nov 3, 2025 | 29,200.00 | 29,700.00 | 29,000.00 | 29,250.00 | 29,250.00 | - | 167,631 |
| Oct 31, 2025 | 29,750.00 | 29,950.00 | 29,050.00 | 29,250.00 | 29,250.00 | -1.85% | 222,044 |
| Oct 30, 2025 | 30,050.00 | 30,300.00 | 29,600.00 | 29,800.00 | 29,800.00 | -1.65% | 133,099 |
| Oct 29, 2025 | 30,700.00 | 30,750.00 | 29,800.00 | 30,300.00 | 30,300.00 | -0.66% | 180,744 |
| Oct 28, 2025 | 30,200.00 | 31,050.00 | 30,000.00 | 30,500.00 | 30,500.00 | 0.49% | 270,217 |
| Oct 27, 2025 | 30,000.00 | 31,000.00 | 29,950.00 | 30,350.00 | 30,350.00 | 2.53% | 348,613 |
| Oct 24, 2025 | 29,550.00 | 29,850.00 | 29,100.00 | 29,600.00 | 29,600.00 | 1.20% | 187,008 |
| Oct 23, 2025 | 29,700.00 | 29,950.00 | 29,100.00 | 29,250.00 | 29,250.00 | -2.01% | 184,378 |
| Oct 22, 2025 | 28,700.00 | 30,000.00 | 28,500.00 | 29,850.00 | 29,850.00 | 3.83% | 301,357 |
| Oct 21, 2025 | 29,300.00 | 29,650.00 | 28,550.00 | 28,750.00 | 28,750.00 | -1.71% | 272,590 |
| Oct 20, 2025 | 28,550.00 | 29,350.00 | 27,900.00 | 29,250.00 | 29,250.00 | 2.63% | 250,502 |
| Oct 17, 2025 | 28,600.00 | 28,950.00 | 28,350.00 | 28,500.00 | 28,500.00 | -1.21% | 180,073 |
| Oct 16, 2025 | 28,500.00 | 29,500.00 | 28,500.00 | 28,850.00 | 28,850.00 | 1.23% | 232,963 |
| Oct 15, 2025 | 28,050.00 | 29,000.00 | 28,000.00 | 28,500.00 | 28,500.00 | 1.97% | 164,272 |
| Oct 14, 2025 | 28,450.00 | 28,800.00 | 27,800.00 | 27,950.00 | 27,950.00 | 0.18% | 211,255 |
| Oct 13, 2025 | 27,650.00 | 27,950.00 | 27,300.00 | 27,900.00 | 27,900.00 | -0.53% | 171,106 |
| Oct 10, 2025 | 28,500.00 | 28,600.00 | 27,800.00 | 28,050.00 | 28,050.00 | -1.06% | 168,071 |
| Oct 2, 2025 | 28,400.00 | 29,200.00 | 28,250.00 | 28,350.00 | 28,350.00 | - | 213,194 |
| Oct 1, 2025 | 28,900.00 | 28,950.00 | 28,200.00 | 28,350.00 | 28,350.00 | -2.07% | 176,900 |
| Sep 30, 2025 | 29,000.00 | 29,150.00 | 28,550.00 | 28,950.00 | 28,950.00 | -0.69% | 159,122 |
| Sep 29, 2025 | 29,050.00 | 29,350.00 | 28,900.00 | 29,150.00 | 29,150.00 | 0.69% | 105,156 |
| Sep 26, 2025 | 29,900.00 | 30,000.00 | 28,750.00 | 28,950.00 | 28,950.00 | -0.34% | 230,271 |
| Sep 25, 2025 | 29,450.00 | 29,600.00 | 28,850.00 | 29,050.00 | 29,050.00 | -1.19% | 199,986 |
| Sep 24, 2025 | 30,650.00 | 30,700.00 | 29,200.00 | 29,400.00 | 29,400.00 | -4.23% | 375,400 |
| Sep 23, 2025 | 31,050.00 | 31,300.00 | 30,200.00 | 30,700.00 | 30,700.00 | -1.60% | 321,816 |
| Sep 22, 2025 | 31,100.00 | 31,600.00 | 30,950.00 | 31,200.00 | 31,200.00 | -0.95% | 155,755 |
| Sep 19, 2025 | 32,250.00 | 32,350.00 | 31,400.00 | 31,500.00 | 31,500.00 | -2.93% | 333,747 |
| Sep 18, 2025 | 31,750.00 | 32,750.00 | 31,250.00 | 32,450.00 | 32,450.00 | 3.02% | 352,328 |
| Sep 17, 2025 | 31,900.00 | 31,950.00 | 31,200.00 | 31,500.00 | 31,500.00 | -2.17% | 220,478 |
| Sep 16, 2025 | 32,550.00 | 32,600.00 | 31,800.00 | 32,200.00 | 32,200.00 | -0.31% | 240,741 |
| Sep 15, 2025 | 30,950.00 | 32,800.00 | 30,950.00 | 32,300.00 | 32,300.00 | 5.38% | 739,256 |
| Sep 12, 2025 | 30,850.00 | 31,200.00 | 30,250.00 | 30,650.00 | 30,650.00 | 0.66% | 210,701 |
| Sep 11, 2025 | 31,300.00 | 31,350.00 | 30,100.00 | 30,450.00 | 30,450.00 | -3.33% | 445,535 |
| Sep 10, 2025 | 31,450.00 | 31,600.00 | 30,900.00 | 31,500.00 | 31,500.00 | 1.12% | 343,478 |
| Sep 9, 2025 | 30,450.00 | 31,200.00 | 30,300.00 | 31,150.00 | 31,150.00 | 2.81% | 414,372 |
| Sep 8, 2025 | 29,750.00 | 30,300.00 | 29,500.00 | 30,300.00 | 30,300.00 | 1.51% | 177,997 |
| Sep 5, 2025 | 29,700.00 | 30,300.00 | 29,600.00 | 29,850.00 | 29,850.00 | 0.51% | 182,587 |
| Sep 4, 2025 | 29,500.00 | 30,150.00 | 29,450.00 | 29,700.00 | 29,700.00 | 0.34% | 157,662 |
| Sep 3, 2025 | 30,050.00 | 30,100.00 | 29,400.00 | 29,600.00 | 29,600.00 | -1.00% | 190,448 |
| Sep 2, 2025 | 30,500.00 | 30,500.00 | 29,800.00 | 29,900.00 | 29,900.00 | -1.64% | 289,452 |
| Sep 1, 2025 | 29,800.00 | 30,450.00 | 29,300.00 | 30,400.00 | 30,400.00 | 4.11% | 577,432 |
| Aug 29, 2025 | 29,750.00 | 29,800.00 | 28,900.00 | 29,200.00 | 29,200.00 | 1.04% | 341,134 |
| Aug 28, 2025 | 27,400.00 | 29,950.00 | 27,400.00 | 28,900.00 | 28,900.00 | 4.71% | 817,178 |
| Aug 27, 2025 | 28,150.00 | 28,200.00 | 27,450.00 | 27,600.00 | 27,600.00 | -1.43% | 120,013 |
| Aug 26, 2025 | 27,750.00 | 28,250.00 | 27,600.00 | 28,000.00 | 28,000.00 | -0.36% | 263,630 |
| Aug 25, 2025 | 27,150.00 | 28,100.00 | 27,000.00 | 28,100.00 | 28,100.00 | 4.27% | 200,639 |
| Aug 22, 2025 | 27,200.00 | 27,700.00 | 26,800.00 | 26,950.00 | 26,950.00 | -1.46% | 87,330 |
| Aug 21, 2025 | 26,350.00 | 27,650.00 | 26,300.00 | 27,350.00 | 27,350.00 | 3.80% | 222,743 |
| Aug 20, 2025 | 26,300.00 | 26,400.00 | 25,750.00 | 26,350.00 | 26,350.00 | -0.75% | 143,919 |
| Aug 19, 2025 | 26,900.00 | 26,900.00 | 26,350.00 | 26,550.00 | 26,550.00 | -0.56% | 87,188 |
| Aug 18, 2025 | 27,200.00 | 27,200.00 | 26,600.00 | 26,700.00 | 26,700.00 | -2.20% | 92,580 |
| Aug 14, 2025 | 27,050.00 | 27,350.00 | 26,800.00 | 27,300.00 | 27,300.00 | 0.18% | 150,164 |
| Aug 13, 2025 | 27,450.00 | 27,500.00 | 26,650.00 | 27,250.00 | 27,250.00 | - | 107,451 |
| Aug 12, 2025 | 27,400.00 | 28,100.00 | 27,100.00 | 27,250.00 | 27,250.00 | -1.27% | 180,336 |
| Aug 11, 2025 | 27,800.00 | 27,800.00 | 27,450.00 | 27,600.00 | 27,600.00 | -0.72% | 116,981 |
| Aug 8, 2025 | 27,950.00 | 28,050.00 | 27,550.00 | 27,800.00 | 27,800.00 | -0.71% | 140,678 |
| Aug 7, 2025 | 27,800.00 | 28,050.00 | 27,400.00 | 28,000.00 | 28,000.00 | 0.90% | 144,389 |
| Aug 6, 2025 | 27,050.00 | 28,150.00 | 27,050.00 | 27,750.00 | 27,750.00 | 1.65% | 199,739 |
| Aug 5, 2025 | 27,300.00 | 27,750.00 | 26,950.00 | 27,300.00 | 27,300.00 | 1.30% | 127,075 |
| Aug 4, 2025 | 26,750.00 | 27,300.00 | 26,200.00 | 26,950.00 | 26,950.00 | 0.37% | 199,034 |
| Aug 1, 2025 | 27,850.00 | 27,850.00 | 26,700.00 | 26,850.00 | 26,850.00 | -4.62% | 324,669 |
| Jul 31, 2025 | 27,900.00 | 28,500.00 | 27,700.00 | 28,150.00 | 28,150.00 | 0.72% | 236,797 |
| Jul 30, 2025 | 28,000.00 | 28,200.00 | 27,800.00 | 27,950.00 | 27,950.00 | -1.06% | 245,753 |
| Jul 29, 2025 | 28,400.00 | 28,450.00 | 27,800.00 | 28,250.00 | 28,250.00 | -0.18% | 202,780 |
| Jul 28, 2025 | 29,050.00 | 29,300.00 | 28,050.00 | 28,300.00 | 28,300.00 | -3.74% | 386,719 |
| Jul 25, 2025 | 29,050.00 | 29,650.00 | 28,950.00 | 29,400.00 | 29,400.00 | 0.17% | 259,217 |
| Jul 24, 2025 | 30,400.00 | 30,700.00 | 29,350.00 | 29,350.00 | 29,350.00 | -3.14% | 401,105 |
| Jul 23, 2025 | 30,700.00 | 30,850.00 | 29,500.00 | 30,300.00 | 30,300.00 | -1.94% | 459,455 |
| Jul 22, 2025 | 31,850.00 | 31,900.00 | 30,450.00 | 30,900.00 | 30,900.00 | 1.48% | 991,701 |
| Jul 21, 2025 | 30,600.00 | 30,700.00 | 29,950.00 | 30,450.00 | 30,450.00 | -1.93% | 504,984 |
| Jul 18, 2025 | 31,300.00 | 31,350.00 | 30,400.00 | 31,050.00 | 31,050.00 | -0.96% | 477,773 |
| Jul 17, 2025 | 32,600.00 | 32,950.00 | 31,150.00 | 31,350.00 | 31,350.00 | -3.09% | 562,200 |
| Jul 16, 2025 | 33,400.00 | 33,850.00 | 32,150.00 | 32,350.00 | 32,350.00 | -3.72% | 2,525,779 |
| Jul 15, 2025 | 35,000.00 | 35,450.00 | 33,350.00 | 33,600.00 | 33,600.00 | -0.15% | 1,120,226 |
| Jul 14, 2025 | 33,450.00 | 34,000.00 | 32,750.00 | 33,650.00 | 33,650.00 | -1.32% | 2,080,326 |
| Jul 11, 2025 | 35,000.00 | 35,100.00 | 33,600.00 | 34,100.00 | 34,100.00 | -3.13% | 766,010 |