LOTTE Corporation (KRX:00499K)
South Korea
· Delayed Price · Currency is KRW 28,800
-300 (-1.03%)
At close: Dec 5, 2025
LOTTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,400.00 | 29,450.00 | 28,500.00 | 28,800.00 | 28,800.00 | -1.03% | 1,397 |
| Dec 4, 2025 | 29,750.00 | 29,750.00 | 28,500.00 | 29,100.00 | 29,100.00 | - | 283 |
| Dec 3, 2025 | 28,950.00 | 29,500.00 | 28,100.00 | 29,100.00 | 29,100.00 | 1.39% | 2,177 |
| Dec 2, 2025 | 28,150.00 | 28,800.00 | 28,150.00 | 28,700.00 | 28,700.00 | 1.95% | 1,092 |
| Dec 1, 2025 | 30,000.00 | 30,000.00 | 28,150.00 | 28,150.00 | 28,150.00 | -5.22% | 4,166 |
| Nov 28, 2025 | 29,450.00 | 29,800.00 | 29,000.00 | 29,700.00 | 29,700.00 | 1.71% | 582 |
| Nov 27, 2025 | 29,250.00 | 29,900.00 | 28,550.00 | 29,200.00 | 29,200.00 | -0.17% | 1,374 |
| Nov 26, 2025 | 30,650.00 | 31,250.00 | 28,300.00 | 29,250.00 | 29,250.00 | -4.57% | 4,072 |
| Nov 25, 2025 | 30,900.00 | 30,900.00 | 30,250.00 | 30,650.00 | 30,650.00 | - | 345 |
| Nov 24, 2025 | 31,200.00 | 31,200.00 | 30,450.00 | 30,650.00 | 30,650.00 | -0.81% | 313 |
| Nov 21, 2025 | 31,900.00 | 32,200.00 | 30,400.00 | 30,900.00 | 30,900.00 | -2.98% | 1,569 |
| Nov 20, 2025 | 31,250.00 | 31,950.00 | 31,150.00 | 31,850.00 | 31,850.00 | - | 1,687 |
| Nov 19, 2025 | 32,350.00 | 32,350.00 | 30,600.00 | 31,850.00 | 31,850.00 | -0.16% | 821 |
| Nov 18, 2025 | 31,950.00 | 32,050.00 | 31,450.00 | 31,900.00 | 31,900.00 | -0.16% | 2,007 |
| Nov 17, 2025 | 31,850.00 | 32,350.00 | 31,450.00 | 31,950.00 | 31,950.00 | 0.31% | 1,076 |
| Nov 14, 2025 | 32,050.00 | 32,050.00 | 31,100.00 | 31,850.00 | 31,850.00 | -1.24% | 1,122 |
| Nov 13, 2025 | 32,050.00 | 32,350.00 | 30,500.00 | 32,250.00 | 32,250.00 | -2.42% | 5,055 |
| Nov 12, 2025 | 29,900.00 | 33,750.00 | 29,800.00 | 33,050.00 | 33,050.00 | 10.54% | 13,241 |
| Nov 11, 2025 | 29,950.00 | 30,500.00 | 29,550.00 | 29,900.00 | 29,900.00 | -0.17% | 859 |
| Nov 10, 2025 | 30,450.00 | 30,850.00 | 29,850.00 | 29,950.00 | 29,950.00 | 0.67% | 7,962 |
| Nov 7, 2025 | 30,750.00 | 30,750.00 | 28,700.00 | 29,750.00 | 29,750.00 | -1.33% | 601 |
| Nov 6, 2025 | 29,400.00 | 30,500.00 | 29,000.00 | 30,150.00 | 30,150.00 | 5.05% | 931 |
| Nov 5, 2025 | 29,600.00 | 29,850.00 | 28,050.00 | 28,700.00 | 28,700.00 | -2.88% | 1,843 |
| Nov 4, 2025 | 30,000.00 | 30,000.00 | 29,250.00 | 29,550.00 | 29,550.00 | -1.50% | 1,052 |
| Nov 3, 2025 | 30,050.00 | 30,500.00 | 29,650.00 | 30,000.00 | 30,000.00 | - | 476 |
| Oct 31, 2025 | 30,300.00 | 30,300.00 | 29,500.00 | 30,000.00 | 30,000.00 | -0.99% | 1,002 |
| Oct 30, 2025 | 30,600.00 | 31,000.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.98% | 559 |
| Oct 29, 2025 | 30,500.00 | 30,950.00 | 30,500.00 | 30,600.00 | 30,600.00 | -1.13% | 247 |
| Oct 28, 2025 | 30,600.00 | 31,600.00 | 30,500.00 | 30,950.00 | 30,950.00 | -0.80% | 1,555 |
| Oct 27, 2025 | 30,800.00 | 32,000.00 | 30,550.00 | 31,200.00 | 31,200.00 | 1.30% | 756 |
| Oct 24, 2025 | 31,050.00 | 31,050.00 | 30,250.00 | 30,800.00 | 30,800.00 | 0.65% | 346 |
| Oct 23, 2025 | 30,800.00 | 31,750.00 | 30,600.00 | 30,600.00 | 30,600.00 | -1.29% | 673 |
| Oct 22, 2025 | 31,000.00 | 31,100.00 | 30,450.00 | 31,000.00 | 31,000.00 | - | 531 |
| Oct 21, 2025 | 30,950.00 | 31,450.00 | 30,250.00 | 31,000.00 | 31,000.00 | 0.16% | 1,194 |
| Oct 20, 2025 | 31,900.00 | 31,900.00 | 30,400.00 | 30,950.00 | 30,950.00 | 0.16% | 682 |
| Oct 17, 2025 | 31,200.00 | 31,200.00 | 30,700.00 | 30,900.00 | 30,900.00 | - | 542 |
| Oct 16, 2025 | 30,700.00 | 31,100.00 | 30,100.00 | 30,900.00 | 30,900.00 | 0.82% | 1,240 |
| Oct 15, 2025 | 30,100.00 | 33,950.00 | 29,850.00 | 30,650.00 | 30,650.00 | 1.83% | 9,192 |
| Oct 14, 2025 | 30,300.00 | 30,600.00 | 29,600.00 | 30,100.00 | 30,100.00 | -0.66% | 1,573 |
| Oct 13, 2025 | 30,400.00 | 30,400.00 | 29,900.00 | 30,300.00 | 30,300.00 | -0.33% | 348 |
| Oct 10, 2025 | 31,400.00 | 31,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | -1.78% | 621 |
| Oct 2, 2025 | 31,300.00 | 31,300.00 | 30,650.00 | 30,950.00 | 30,950.00 | -0.64% | 355 |
| Oct 1, 2025 | 31,500.00 | 31,500.00 | 30,800.00 | 31,150.00 | 31,150.00 | 1.14% | 724 |
| Sep 30, 2025 | 30,700.00 | 33,000.00 | 30,250.00 | 30,800.00 | 30,800.00 | 0.33% | 2,549 |
| Sep 29, 2025 | 31,300.00 | 31,350.00 | 30,100.00 | 30,700.00 | 30,700.00 | 0.99% | 450 |
| Sep 26, 2025 | 30,750.00 | 31,000.00 | 30,150.00 | 30,400.00 | 30,400.00 | -0.98% | 300 |
| Sep 25, 2025 | 30,950.00 | 30,950.00 | 29,900.00 | 30,700.00 | 30,700.00 | - | 1,295 |
| Sep 24, 2025 | 31,750.00 | 32,000.00 | 30,200.00 | 30,700.00 | 30,700.00 | -1.92% | 613 |
| Sep 23, 2025 | 31,200.00 | 32,000.00 | 30,600.00 | 31,300.00 | 31,300.00 | 1.29% | 385 |
| Sep 22, 2025 | 31,300.00 | 33,000.00 | 30,800.00 | 30,900.00 | 30,900.00 | 0.32% | 1,528 |
| Sep 19, 2025 | 31,800.00 | 31,800.00 | 30,300.00 | 30,800.00 | 30,800.00 | -0.32% | 1,325 |
| Sep 18, 2025 | 30,950.00 | 30,950.00 | 30,450.00 | 30,900.00 | 30,900.00 | -0.16% | 1,363 |
| Sep 17, 2025 | 31,200.00 | 31,300.00 | 30,700.00 | 30,950.00 | 30,950.00 | -0.16% | 332 |
| Sep 16, 2025 | 31,400.00 | 31,400.00 | 30,500.00 | 31,000.00 | 31,000.00 | -1.27% | 1,874 |
| Sep 15, 2025 | 31,350.00 | 32,500.00 | 31,350.00 | 31,400.00 | 31,400.00 | -1.26% | 6,549 |
| Sep 12, 2025 | 32,450.00 | 32,450.00 | 31,450.00 | 31,800.00 | 31,800.00 | -0.78% | 483 |
| Sep 11, 2025 | 32,850.00 | 33,900.00 | 31,650.00 | 32,050.00 | 32,050.00 | - | 1,119 |
| Sep 10, 2025 | 32,500.00 | 32,700.00 | 31,950.00 | 32,050.00 | 32,050.00 | -0.62% | 1,620 |
| Sep 9, 2025 | 32,100.00 | 32,350.00 | 31,850.00 | 32,250.00 | 32,250.00 | 1.74% | 306 |
| Sep 8, 2025 | 31,800.00 | 32,100.00 | 31,200.00 | 31,700.00 | 31,700.00 | -0.31% | 507 |
| Sep 5, 2025 | 32,000.00 | 32,000.00 | 31,400.00 | 31,800.00 | 31,800.00 | 0.16% | 261 |
| Sep 4, 2025 | 31,400.00 | 32,100.00 | 31,200.00 | 31,750.00 | 31,750.00 | 0.79% | 125 |
| Sep 3, 2025 | 31,950.00 | 31,950.00 | 31,100.00 | 31,500.00 | 31,500.00 | -0.40% | 257 |
| Sep 2, 2025 | 31,700.00 | 33,000.00 | 31,600.00 | 31,625.00 | 31,625.00 | -0.24% | 234 |
| Sep 1, 2025 | 31,200.00 | 32,000.00 | 30,550.00 | 31,700.00 | 31,700.00 | 2.09% | 482 |
| Aug 29, 2025 | 32,300.00 | 32,300.00 | 30,550.00 | 31,050.00 | 31,050.00 | -0.96% | 883 |
| Aug 28, 2025 | 31,300.00 | 32,000.00 | 30,100.00 | 31,350.00 | 31,350.00 | 3.64% | 2,132 |
| Aug 27, 2025 | 30,500.00 | 30,500.00 | 30,050.00 | 30,250.00 | 30,250.00 | 0.17% | 325 |
| Aug 26, 2025 | 30,100.00 | 30,200.00 | 29,850.00 | 30,200.00 | 30,200.00 | - | 310 |
| Aug 25, 2025 | 29,750.00 | 30,300.00 | 29,750.00 | 30,200.00 | 30,200.00 | -0.17% | 121 |
| Aug 22, 2025 | 30,700.00 | 30,700.00 | 29,700.00 | 30,250.00 | 30,250.00 | 0.17% | 303 |
| Aug 21, 2025 | 29,250.00 | 30,350.00 | 29,250.00 | 30,200.00 | 30,200.00 | 0.67% | 798 |
| Aug 20, 2025 | 30,150.00 | 30,150.00 | 29,500.00 | 30,000.00 | 30,000.00 | -0.50% | 273 |
| Aug 19, 2025 | 30,500.00 | 30,500.00 | 29,800.00 | 30,150.00 | 30,150.00 | -0.50% | 181 |
| Aug 18, 2025 | 30,300.00 | 30,300.00 | 30,000.00 | 30,300.00 | 30,300.00 | - | 271 |
| Aug 14, 2025 | 30,500.00 | 30,500.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.66% | 236 |
| Aug 13, 2025 | 31,100.00 | 31,100.00 | 30,050.00 | 30,500.00 | 30,500.00 | -1.61% | 1,310 |
| Aug 12, 2025 | 31,300.00 | 31,300.00 | 30,800.00 | 31,000.00 | 31,000.00 | -1.27% | 380 |
| Aug 11, 2025 | 31,200.00 | 31,600.00 | 31,200.00 | 31,400.00 | 31,400.00 | -1.26% | 224 |
| Aug 8, 2025 | 32,250.00 | 32,250.00 | 31,350.00 | 31,800.00 | 31,800.00 | -1.09% | 219 |
| Aug 7, 2025 | 32,200.00 | 32,500.00 | 31,700.00 | 32,150.00 | 32,150.00 | 0.78% | 1,047 |
| Aug 6, 2025 | 32,000.00 | 32,900.00 | 31,100.00 | 31,900.00 | 31,900.00 | 1.11% | 258 |
| Aug 5, 2025 | 31,000.00 | 31,600.00 | 30,600.00 | 31,550.00 | 31,550.00 | 1.61% | 833 |
| Aug 4, 2025 | 31,100.00 | 31,100.00 | 30,400.00 | 31,050.00 | 31,050.00 | 0.65% | 357 |
| Aug 1, 2025 | 31,750.00 | 31,750.00 | 30,350.00 | 30,850.00 | 30,850.00 | -1.59% | 1,378 |
| Jul 31, 2025 | 32,000.00 | 32,400.00 | 31,150.00 | 31,350.00 | 31,350.00 | -0.79% | 625 |
| Jul 30, 2025 | 31,500.00 | 31,800.00 | 31,150.00 | 31,600.00 | 31,600.00 | -0.16% | 512 |
| Jul 29, 2025 | 32,150.00 | 32,150.00 | 31,100.00 | 31,650.00 | 31,650.00 | -1.71% | 1,330 |
| Jul 28, 2025 | 33,900.00 | 33,900.00 | 32,200.00 | 32,200.00 | 32,200.00 | -5.29% | 1,593 |
| Jul 25, 2025 | 33,800.00 | 34,000.00 | 33,100.00 | 34,000.00 | 34,000.00 | 0.29% | 1,150 |
| Jul 24, 2025 | 34,050.00 | 34,700.00 | 33,400.00 | 33,900.00 | 33,900.00 | -1.17% | 486 |
| Jul 23, 2025 | 34,100.00 | 34,750.00 | 32,450.00 | 34,300.00 | 34,300.00 | 0.44% | 2,437 |
| Jul 22, 2025 | 35,000.00 | 35,050.00 | 33,100.00 | 34,150.00 | 34,150.00 | 0.74% | 2,776 |
| Jul 21, 2025 | 33,500.00 | 34,150.00 | 33,200.00 | 33,900.00 | 33,900.00 | -0.73% | 731 |
| Jul 18, 2025 | 33,650.00 | 34,400.00 | 33,250.00 | 34,150.00 | 34,150.00 | 0.44% | 1,764 |
| Jul 17, 2025 | 34,700.00 | 34,800.00 | 33,400.00 | 34,000.00 | 34,000.00 | -1.45% | 1,644 |
| Jul 16, 2025 | 34,750.00 | 34,900.00 | 33,600.00 | 34,500.00 | 34,500.00 | 0.88% | 1,793 |
| Jul 15, 2025 | 35,350.00 | 35,850.00 | 34,200.00 | 34,200.00 | 34,200.00 | -1.72% | 2,662 |
| Jul 14, 2025 | 35,600.00 | 35,650.00 | 34,700.00 | 34,800.00 | 34,800.00 | -2.38% | 2,710 |
| Jul 11, 2025 | 35,700.00 | 38,000.00 | 34,900.00 | 35,650.00 | 35,650.00 | -1.25% | 4,790 |