LOTTE Corporation (KRX:004990)
South Korea
· Delayed Price · Currency is KRW 29,850
-1,850 (-5.84%)
Last updated: Mar 9, 2026, 2:43 PM KST
LOTTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29,800.00 | 30,350.00 | 29,050.00 | 29,850.00 | 29,850.00 | -5.84% | 275,334 |
| Mar 6, 2026 | 30,800.00 | 31,900.00 | 30,500.00 | 31,700.00 | 31,700.00 | 0.96% | 196,750 |
| Mar 5, 2026 | 31,400.00 | 31,950.00 | 30,550.00 | 31,400.00 | 31,400.00 | 6.08% | 359,237 |
| Mar 4, 2026 | 31,750.00 | 32,250.00 | 28,600.00 | 29,600.00 | 29,600.00 | -12.17% | 749,604 |
| Mar 3, 2026 | 34,550.00 | 35,800.00 | 33,550.00 | 33,700.00 | 33,700.00 | -5.73% | 642,172 |
| Feb 27, 2026 | 34,900.00 | 36,850.00 | 34,700.00 | 35,750.00 | 35,750.00 | 0.56% | 494,281 |
| Feb 26, 2026 | 37,100.00 | 37,150.00 | 35,250.00 | 35,550.00 | 35,550.00 | -5.45% | 594,933 |
| Feb 25, 2026 | 37,500.00 | 38,800.00 | 36,150.00 | 37,600.00 | 37,600.00 | 0.80% | 767,078 |
| Feb 24, 2026 | 37,600.00 | 37,700.00 | 35,350.00 | 37,300.00 | 37,300.00 | -3.37% | 646,652 |
| Feb 23, 2026 | 39,150.00 | 39,600.00 | 36,500.00 | 38,600.00 | 38,600.00 | 5.90% | 1,164,751 |
| Feb 20, 2026 | 35,600.00 | 36,700.00 | 35,150.00 | 36,450.00 | 36,450.00 | 1.67% | 342,286 |
| Feb 19, 2026 | 36,800.00 | 36,850.00 | 35,250.00 | 35,850.00 | 35,850.00 | -0.55% | 493,915 |
| Feb 13, 2026 | 34,300.00 | 36,900.00 | 34,000.00 | 36,050.00 | 36,050.00 | 7.13% | 1,296,359 |
| Feb 12, 2026 | 33,250.00 | 33,850.00 | 32,850.00 | 33,650.00 | 33,650.00 | 1.36% | 357,868 |
| Feb 11, 2026 | 33,150.00 | 34,200.00 | 32,750.00 | 33,200.00 | 33,200.00 | 0.91% | 608,896 |
| Feb 10, 2026 | 32,350.00 | 33,250.00 | 31,950.00 | 32,900.00 | 32,900.00 | 1.70% | 354,962 |
| Feb 9, 2026 | 31,750.00 | 32,700.00 | 31,700.00 | 32,350.00 | 32,350.00 | 4.35% | 398,093 |
| Feb 6, 2026 | 30,400.00 | 31,450.00 | 29,500.00 | 31,000.00 | 31,000.00 | 0.49% | 312,968 |
| Feb 5, 2026 | 31,550.00 | 32,100.00 | 30,750.00 | 30,850.00 | 30,850.00 | -3.74% | 535,969 |
| Feb 4, 2026 | 31,150.00 | 32,350.00 | 31,100.00 | 32,050.00 | 32,050.00 | 0.94% | 379,664 |
| Feb 3, 2026 | 30,500.00 | 31,900.00 | 30,500.00 | 31,750.00 | 31,750.00 | 5.66% | 425,966 |
| Feb 2, 2026 | 31,300.00 | 31,350.00 | 29,750.00 | 30,050.00 | 30,050.00 | -4.30% | 290,669 |
| Jan 30, 2026 | 31,500.00 | 31,900.00 | 30,400.00 | 31,400.00 | 31,400.00 | -0.79% | 439,289 |
| Jan 29, 2026 | 30,100.00 | 31,650.00 | 29,600.00 | 31,650.00 | 31,650.00 | 4.11% | 479,117 |
| Jan 28, 2026 | 30,700.00 | 30,900.00 | 30,150.00 | 30,400.00 | 30,400.00 | -0.98% | 224,377 |
| Jan 27, 2026 | 29,850.00 | 31,800.00 | 29,200.00 | 30,700.00 | 30,700.00 | 3.89% | 441,078 |
| Jan 26, 2026 | 30,700.00 | 31,000.00 | 29,550.00 | 29,550.00 | 29,550.00 | -2.31% | 367,014 |
| Jan 23, 2026 | 29,600.00 | 30,800.00 | 29,500.00 | 30,250.00 | 30,250.00 | 4.67% | 498,324 |
| Jan 22, 2026 | 28,600.00 | 29,100.00 | 28,450.00 | 28,900.00 | 28,900.00 | 0.17% | 206,169 |
| Jan 21, 2026 | 28,750.00 | 29,300.00 | 28,200.00 | 28,850.00 | 28,850.00 | -1.37% | 239,680 |
| Jan 20, 2026 | 28,550.00 | 29,950.00 | 28,400.00 | 29,250.00 | 29,250.00 | 3.17% | 518,441 |
| Jan 19, 2026 | 28,150.00 | 28,650.00 | 27,900.00 | 28,350.00 | 28,350.00 | 1.80% | 305,648 |
| Jan 16, 2026 | 28,000.00 | 28,350.00 | 27,750.00 | 27,850.00 | 27,850.00 | -0.18% | 185,971 |
| Jan 15, 2026 | 27,950.00 | 28,650.00 | 27,500.00 | 27,900.00 | 27,900.00 | 3.14% | 440,938 |
| Jan 14, 2026 | 26,300.00 | 27,350.00 | 25,950.00 | 27,050.00 | 27,050.00 | 3.64% | 295,649 |
| Jan 13, 2026 | 25,850.00 | 26,200.00 | 25,650.00 | 26,100.00 | 26,100.00 | 0.97% | 157,732 |
| Jan 12, 2026 | 25,350.00 | 25,850.00 | 25,000.00 | 25,850.00 | 25,850.00 | 2.38% | 155,545 |
| Jan 9, 2026 | 25,150.00 | 25,500.00 | 24,950.00 | 25,250.00 | 25,250.00 | 0.20% | 118,036 |
| Jan 8, 2026 | 25,550.00 | 25,650.00 | 24,950.00 | 25,200.00 | 25,200.00 | -1.75% | 217,794 |
| Jan 7, 2026 | 26,400.00 | 26,500.00 | 25,500.00 | 25,650.00 | 25,650.00 | -2.84% | 261,689 |
| Jan 6, 2026 | 26,400.00 | 26,650.00 | 26,200.00 | 26,400.00 | 26,400.00 | -1.12% | 195,038 |
| Jan 5, 2026 | 26,200.00 | 26,850.00 | 26,150.00 | 26,700.00 | 26,700.00 | 2.50% | 157,770 |
| Jan 2, 2026 | 26,350.00 | 26,450.00 | 25,950.00 | 26,050.00 | 26,050.00 | -1.51% | 152,711 |
| Dec 30, 2025 | 26,600.00 | 26,700.00 | 26,250.00 | 26,450.00 | 26,450.00 | -0.94% | 146,494 |
| Dec 29, 2025 | 27,300.00 | 27,400.00 | 26,500.00 | 26,700.00 | 26,700.00 | -3.44% | 275,796 |
| Dec 26, 2025 | 28,000.00 | 28,150.00 | 27,600.00 | 27,650.00 | 27,650.00 | -1.25% | 119,306 |
| Dec 24, 2025 | 27,850.00 | 28,150.00 | 27,650.00 | 28,000.00 | 28,000.00 | 1.08% | 90,743 |
| Dec 23, 2025 | 27,900.00 | 28,150.00 | 27,700.00 | 27,700.00 | 27,700.00 | -0.72% | 114,222 |
| Dec 22, 2025 | 28,150.00 | 28,200.00 | 27,800.00 | 27,900.00 | 27,900.00 | - | 114,467 |
| Dec 19, 2025 | 28,400.00 | 28,500.00 | 27,850.00 | 27,900.00 | 27,900.00 | -0.89% | 290,410 |
| Dec 18, 2025 | 28,550.00 | 28,550.00 | 28,000.00 | 28,150.00 | 28,150.00 | -2.26% | 156,566 |
| Dec 17, 2025 | 28,900.00 | 29,150.00 | 28,400.00 | 28,800.00 | 28,800.00 | 0.17% | 192,840 |
| Dec 16, 2025 | 28,150.00 | 29,000.00 | 27,900.00 | 28,750.00 | 28,750.00 | 2.31% | 639,672 |
| Dec 15, 2025 | 28,000.00 | 28,450.00 | 27,900.00 | 28,100.00 | 28,100.00 | -1.23% | 110,026 |
| Dec 12, 2025 | 28,100.00 | 28,500.00 | 27,950.00 | 28,450.00 | 28,450.00 | 2.89% | 217,821 |
| Dec 11, 2025 | 27,900.00 | 28,350.00 | 27,650.00 | 27,650.00 | 27,650.00 | -0.18% | 313,836 |
| Dec 10, 2025 | 27,950.00 | 28,000.00 | 27,600.00 | 27,700.00 | 27,700.00 | -1.07% | 143,320 |
| Dec 9, 2025 | 28,150.00 | 28,300.00 | 27,900.00 | 28,000.00 | 28,000.00 | 0.54% | 90,253 |
| Dec 8, 2025 | 28,150.00 | 28,250.00 | 27,650.00 | 27,850.00 | 27,850.00 | -0.89% | 157,750 |
| Dec 5, 2025 | 27,900.00 | 28,250.00 | 27,800.00 | 28,100.00 | 28,100.00 | 0.18% | 114,055 |
| 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% | 1,310,577 |
| 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% | 215,514 |
| 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 |