LOTTE Corporation (KRX:004990)
South Korea
· Delayed Price · Currency is KRW 31,025
+1,825 (6.25%)
Apr 29, 2026, 12:50 PM KST
LOTTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29,000.00 | 29,350.00 | 28,950.00 | 29,050.00 | - | 0.17% | 33,629 |
| Apr 27, 2026 | 29,350.00 | 29,550.00 | 28,850.00 | 29,000.00 | 29,000.00 | 0.17% | 246,581 |
| Apr 24, 2026 | 28,400.00 | 29,000.00 | 28,350.00 | 28,950.00 | 28,950.00 | 1.94% | 170,933 |
| Apr 23, 2026 | 28,600.00 | 28,650.00 | 28,000.00 | 28,400.00 | 28,400.00 | 0.35% | 168,253 |
| Apr 22, 2026 | 28,600.00 | 28,650.00 | 28,000.00 | 28,300.00 | 28,300.00 | -1.05% | 170,262 |
| Apr 21, 2026 | 28,750.00 | 28,950.00 | 28,450.00 | 28,600.00 | 28,600.00 | -0.35% | 170,274 |
| Apr 20, 2026 | 28,950.00 | 28,950.00 | 28,600.00 | 28,700.00 | 28,700.00 | -0.86% | 175,495 |
| Apr 17, 2026 | 29,200.00 | 29,200.00 | 28,550.00 | 28,950.00 | 28,950.00 | -0.86% | 211,429 |
| Apr 16, 2026 | 28,800.00 | 29,300.00 | 28,800.00 | 29,200.00 | 29,200.00 | 1.92% | 302,723 |
| Apr 15, 2026 | 28,850.00 | 28,950.00 | 28,300.00 | 28,650.00 | 28,650.00 | 0.88% | 185,793 |
| Apr 14, 2026 | 28,550.00 | 28,700.00 | 28,150.00 | 28,400.00 | 28,400.00 | 0.35% | 216,572 |
| Apr 13, 2026 | 28,200.00 | 28,600.00 | 28,100.00 | 28,300.00 | 28,300.00 | -1.57% | 134,632 |
| Apr 10, 2026 | 28,500.00 | 29,050.00 | 28,500.00 | 28,750.00 | 28,750.00 | 2.31% | 171,496 |
| Apr 9, 2026 | 28,050.00 | 28,400.00 | 27,900.00 | 28,100.00 | 28,100.00 | -0.71% | 170,634 |
| Apr 8, 2026 | 27,850.00 | 28,300.00 | 27,800.00 | 28,300.00 | 28,300.00 | 5.01% | 183,575 |
| Apr 7, 2026 | 27,400.00 | 27,850.00 | 26,850.00 | 26,950.00 | 26,950.00 | -1.82% | 183,871 |
| Apr 6, 2026 | 27,350.00 | 27,650.00 | 27,050.00 | 27,450.00 | 27,450.00 | 0.55% | 107,187 |
| Apr 3, 2026 | 27,500.00 | 27,950.00 | 27,100.00 | 27,300.00 | 27,300.00 | 0.37% | 140,630 |
| Apr 2, 2026 | 28,900.00 | 28,950.00 | 26,900.00 | 27,200.00 | 27,200.00 | -4.90% | 234,502 |
| Apr 1, 2026 | 28,100.00 | 28,750.00 | 27,850.00 | 28,600.00 | 28,600.00 | 4.76% | 206,202 |
| Mar 31, 2026 | 28,000.00 | 28,250.00 | 27,200.00 | 27,300.00 | 27,300.00 | -4.71% | 298,601 |
| Mar 30, 2026 | 29,400.00 | 29,450.00 | 28,350.00 | 28,650.00 | 28,650.00 | -7.43% | 442,084 |
| Mar 27, 2026 | 30,300.00 | 31,050.00 | 30,000.00 | 30,950.00 | 29,700.00 | 0.65% | 318,643 |
| Mar 26, 2026 | 31,100.00 | 31,100.00 | 30,200.00 | 30,750.00 | 29,508.08 | -1.13% | 270,619 |
| Mar 25, 2026 | 31,050.00 | 31,300.00 | 30,450.00 | 31,100.00 | 29,843.94 | 0.97% | 271,649 |
| Mar 24, 2026 | 31,400.00 | 31,500.00 | 30,200.00 | 30,800.00 | 29,556.06 | 1.65% | 217,978 |
| Mar 23, 2026 | 31,300.00 | 31,300.00 | 30,150.00 | 30,300.00 | 29,076.25 | -6.48% | 255,128 |
| Mar 20, 2026 | 31,150.00 | 32,550.00 | 31,000.00 | 32,400.00 | 31,091.44 | 5.54% | 306,423 |
| Mar 19, 2026 | 30,900.00 | 30,900.00 | 30,400.00 | 30,700.00 | 29,460.10 | -2.54% | 158,692 |
| Mar 18, 2026 | 30,750.00 | 31,500.00 | 30,500.00 | 31,500.00 | 30,227.79 | 3.28% | 227,575 |
| Mar 17, 2026 | 30,400.00 | 30,700.00 | 30,100.00 | 30,500.00 | 29,268.17 | 1.50% | 218,252 |
| Mar 16, 2026 | 30,050.00 | 30,900.00 | 29,650.00 | 30,050.00 | 28,836.35 | -0.17% | 207,990 |
| Mar 13, 2026 | 29,950.00 | 30,400.00 | 29,900.00 | 30,100.00 | 28,884.33 | -2.75% | 260,235 |
| Mar 12, 2026 | 31,000.00 | 31,300.00 | 30,500.00 | 30,950.00 | 29,700.00 | 0.16% | 211,028 |
| Mar 11, 2026 | 32,350.00 | 32,700.00 | 30,550.00 | 30,900.00 | 29,652.02 | 1.15% | 697,986 |
| Mar 10, 2026 | 31,700.00 | 31,700.00 | 30,100.00 | 30,550.00 | 29,316.16 | 2.35% | 360,051 |
| Mar 9, 2026 | 29,800.00 | 30,350.00 | 29,050.00 | 29,850.00 | 28,644.43 | -5.84% | 275,339 |
| Mar 6, 2026 | 30,800.00 | 31,900.00 | 30,500.00 | 31,700.00 | 30,419.71 | 0.96% | 196,764 |
| Mar 5, 2026 | 31,400.00 | 31,950.00 | 30,550.00 | 31,400.00 | 30,131.83 | 6.08% | 359,237 |
| Mar 4, 2026 | 31,750.00 | 32,250.00 | 28,600.00 | 29,600.00 | 28,404.52 | -12.17% | 749,604 |
| Mar 3, 2026 | 34,550.00 | 35,800.00 | 33,550.00 | 33,700.00 | 32,338.93 | -5.73% | 642,172 |
| Feb 27, 2026 | 34,900.00 | 36,850.00 | 34,700.00 | 35,750.00 | 34,306.14 | 0.56% | 494,281 |
| Feb 26, 2026 | 37,100.00 | 37,150.00 | 35,250.00 | 35,550.00 | 34,114.22 | -5.45% | 594,933 |
| Feb 25, 2026 | 37,500.00 | 38,800.00 | 36,150.00 | 37,600.00 | 36,081.42 | 0.80% | 767,078 |
| Feb 24, 2026 | 37,600.00 | 37,700.00 | 35,350.00 | 37,300.00 | 35,793.54 | -3.37% | 646,741 |
| Feb 23, 2026 | 39,150.00 | 39,600.00 | 36,500.00 | 38,600.00 | 37,041.03 | 5.90% | 1,164,751 |
| Feb 20, 2026 | 35,600.00 | 36,700.00 | 35,150.00 | 36,450.00 | 34,977.87 | 1.67% | 342,287 |
| Feb 19, 2026 | 36,800.00 | 36,850.00 | 35,250.00 | 35,850.00 | 34,402.10 | -0.55% | 493,915 |
| Feb 13, 2026 | 34,300.00 | 36,900.00 | 34,000.00 | 36,050.00 | 34,594.02 | 7.13% | 1,296,359 |
| Feb 12, 2026 | 33,250.00 | 33,850.00 | 32,850.00 | 33,650.00 | 32,290.95 | 1.36% | 357,868 |
| Feb 11, 2026 | 33,150.00 | 34,200.00 | 32,750.00 | 33,200.00 | 31,859.13 | 0.91% | 608,896 |
| Feb 10, 2026 | 32,350.00 | 33,250.00 | 31,950.00 | 32,900.00 | 31,571.24 | 1.70% | 354,962 |
| Feb 9, 2026 | 31,750.00 | 32,700.00 | 31,700.00 | 32,350.00 | 31,043.46 | 4.35% | 398,093 |
| Feb 6, 2026 | 30,400.00 | 31,450.00 | 29,500.00 | 31,000.00 | 29,747.98 | 0.49% | 312,969 |
| Feb 5, 2026 | 31,550.00 | 32,100.00 | 30,750.00 | 30,850.00 | 29,604.04 | -3.74% | 535,971 |
| Feb 4, 2026 | 31,150.00 | 32,350.00 | 31,100.00 | 32,050.00 | 30,755.57 | 0.94% | 379,664 |
| Feb 3, 2026 | 30,500.00 | 31,900.00 | 30,500.00 | 31,750.00 | 30,467.69 | 5.66% | 425,966 |
| Feb 2, 2026 | 31,300.00 | 31,350.00 | 29,750.00 | 30,050.00 | 28,836.35 | -4.30% | 290,669 |
| Jan 30, 2026 | 31,500.00 | 31,900.00 | 30,400.00 | 31,400.00 | 30,131.83 | -0.79% | 439,289 |
| Jan 29, 2026 | 30,100.00 | 31,650.00 | 29,600.00 | 31,650.00 | 30,371.73 | 4.11% | 479,117 |
| Jan 28, 2026 | 30,700.00 | 30,900.00 | 30,150.00 | 30,400.00 | 29,172.21 | -0.98% | 225,178 |
| Jan 27, 2026 | 29,850.00 | 31,800.00 | 29,200.00 | 30,700.00 | 29,460.10 | 3.89% | 441,078 |
| Jan 26, 2026 | 30,700.00 | 31,000.00 | 29,550.00 | 29,550.00 | 28,356.54 | -2.31% | 367,014 |
| Jan 23, 2026 | 29,600.00 | 30,800.00 | 29,500.00 | 30,250.00 | 29,028.27 | 4.67% | 498,324 |
| Jan 22, 2026 | 28,600.00 | 29,100.00 | 28,450.00 | 28,900.00 | 27,732.79 | 0.17% | 206,169 |
| Jan 21, 2026 | 28,750.00 | 29,300.00 | 28,200.00 | 28,850.00 | 27,684.81 | -1.37% | 239,680 |
| Jan 20, 2026 | 28,550.00 | 29,950.00 | 28,400.00 | 29,250.00 | 28,068.66 | 3.17% | 518,441 |
| Jan 19, 2026 | 28,150.00 | 28,650.00 | 27,900.00 | 28,350.00 | 27,205.01 | 1.80% | 305,648 |
| Jan 16, 2026 | 28,000.00 | 28,350.00 | 27,750.00 | 27,850.00 | 26,725.20 | -0.18% | 185,971 |
| Jan 15, 2026 | 27,950.00 | 28,650.00 | 27,500.00 | 27,900.00 | 26,773.18 | 3.14% | 440,938 |
| Jan 14, 2026 | 26,300.00 | 27,350.00 | 25,950.00 | 27,050.00 | 25,957.51 | 3.64% | 295,649 |
| Jan 13, 2026 | 25,850.00 | 26,200.00 | 25,650.00 | 26,100.00 | 25,045.88 | 0.97% | 157,732 |
| Jan 12, 2026 | 25,350.00 | 25,850.00 | 25,000.00 | 25,850.00 | 24,805.98 | 2.38% | 155,545 |
| Jan 9, 2026 | 25,150.00 | 25,500.00 | 24,950.00 | 25,250.00 | 24,230.21 | 0.20% | 118,036 |
| Jan 8, 2026 | 25,550.00 | 25,650.00 | 24,950.00 | 25,200.00 | 24,182.23 | -1.75% | 217,794 |
| Jan 7, 2026 | 26,400.00 | 26,500.00 | 25,500.00 | 25,650.00 | 24,614.05 | -2.84% | 261,689 |
| Jan 6, 2026 | 26,400.00 | 26,650.00 | 26,200.00 | 26,400.00 | 25,333.76 | -1.12% | 195,038 |
| Jan 5, 2026 | 26,200.00 | 26,850.00 | 26,150.00 | 26,700.00 | 25,621.65 | 2.50% | 157,770 |
| Jan 2, 2026 | 26,350.00 | 26,450.00 | 25,950.00 | 26,050.00 | 24,997.90 | -1.51% | 152,711 |
| Dec 30, 2025 | 26,600.00 | 26,700.00 | 26,250.00 | 26,450.00 | 25,381.74 | -0.94% | 146,494 |
| Dec 29, 2025 | 27,300.00 | 27,400.00 | 26,500.00 | 26,700.00 | 25,621.65 | -3.44% | 275,796 |
| Dec 26, 2025 | 28,000.00 | 28,150.00 | 27,600.00 | 27,650.00 | 26,533.28 | -1.25% | 119,306 |
| Dec 24, 2025 | 27,850.00 | 28,150.00 | 27,650.00 | 28,000.00 | 26,869.14 | 1.08% | 90,743 |
| Dec 23, 2025 | 27,900.00 | 28,150.00 | 27,700.00 | 27,700.00 | 26,581.26 | -0.72% | 114,222 |
| Dec 22, 2025 | 28,150.00 | 28,200.00 | 27,800.00 | 27,900.00 | 26,773.18 | - | 114,467 |
| Dec 19, 2025 | 28,400.00 | 28,500.00 | 27,850.00 | 27,900.00 | 26,773.18 | -0.89% | 290,410 |
| Dec 18, 2025 | 28,550.00 | 28,550.00 | 28,000.00 | 28,150.00 | 27,013.09 | -2.26% | 156,566 |
| Dec 17, 2025 | 28,900.00 | 29,150.00 | 28,400.00 | 28,800.00 | 27,636.83 | 0.17% | 192,840 |
| Dec 16, 2025 | 28,150.00 | 29,000.00 | 27,900.00 | 28,750.00 | 27,588.85 | 2.31% | 639,672 |
| Dec 15, 2025 | 28,000.00 | 28,450.00 | 27,900.00 | 28,100.00 | 26,965.11 | -1.23% | 110,026 |
| Dec 12, 2025 | 28,100.00 | 28,500.00 | 27,950.00 | 28,450.00 | 27,300.97 | 2.89% | 217,821 |
| Dec 11, 2025 | 27,900.00 | 28,350.00 | 27,650.00 | 27,650.00 | 26,533.28 | -0.18% | 313,836 |
| Dec 10, 2025 | 27,950.00 | 28,000.00 | 27,600.00 | 27,700.00 | 26,581.26 | -1.07% | 143,320 |
| Dec 9, 2025 | 28,150.00 | 28,300.00 | 27,900.00 | 28,000.00 | 26,869.14 | 0.54% | 90,253 |
| Dec 8, 2025 | 28,150.00 | 28,250.00 | 27,650.00 | 27,850.00 | 26,725.20 | -0.89% | 157,750 |
| Dec 5, 2025 | 27,900.00 | 28,250.00 | 27,800.00 | 28,100.00 | 26,965.11 | 0.18% | 114,055 |
| Dec 4, 2025 | 27,850.00 | 28,050.00 | 27,550.00 | 28,050.00 | 26,917.12 | 0.72% | 168,076 |
| Dec 3, 2025 | 27,400.00 | 28,450.00 | 27,250.00 | 27,850.00 | 26,725.20 | 1.83% | 249,806 |
| Dec 2, 2025 | 27,050.00 | 27,350.00 | 26,900.00 | 27,350.00 | 26,245.40 | 1.67% | 239,337 |
| Dec 1, 2025 | 27,450.00 | 27,550.00 | 26,800.00 | 26,900.00 | 25,813.57 | -2.00% | 287,045 |