LOTTE Corporation (00499K.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 34,700.00 | 35,000.00 | 34,150.00 | 34,700.00 | 34,700.00 | 66 |
| 18 Apr 2024 | 34,250.00 | 34,700.00 | 34,100.00 | 34,700.00 | 34,700.00 | 513 |
| 17 Apr 2024 | 34,300.00 | 34,300.00 | 34,150.00 | 34,250.00 | 34,250.00 | 15 |
| 16 Apr 2024 | 34,150.00 | 34,350.00 | 34,050.00 | 34,250.00 | 34,250.00 | 133 |
| 15 Apr 2024 | 34,400.00 | 34,400.00 | 34,100.00 | 34,400.00 | 34,400.00 | 1,313 |
| 12 Apr 2024 | 34,600.00 | 35,000.00 | 34,100.00 | 34,400.00 | 34,400.00 | 520 |
| 11 Apr 2024 | 35,500.00 | 35,500.00 | 34,500.00 | 34,700.00 | 34,700.00 | 198 |
| 09 Apr 2024 | 35,050.00 | 35,500.00 | 35,050.00 | 35,500.00 | 35,500.00 | 162 |
| 08 Apr 2024 | 35,500.00 | 35,900.00 | 34,550.00 | 34,950.00 | 34,950.00 | 824 |
| 05 Apr 2024 | 35,350.00 | 35,500.00 | 34,950.00 | 35,500.00 | 35,500.00 | 471 |
| 04 Apr 2024 | 35,200.00 | 36,000.00 | 35,150.00 | 35,500.00 | 35,500.00 | 280 |
| 03 Apr 2024 | 35,500.00 | 35,700.00 | 35,150.00 | 35,400.00 | 35,400.00 | 256 |
| 02 Apr 2024 | 35,750.00 | 35,850.00 | 35,500.00 | 35,700.00 | 35,700.00 | 235 |
| 01 Apr 2024 | 36,150.00 | 36,150.00 | 35,600.00 | 35,850.00 | 35,850.00 | 414 |
| 29 Mar 2024 | 36,200.00 | 36,700.00 | 35,550.00 | 35,900.00 | 35,900.00 | 167 |
| 28 Mar 2024 | 36,050.00 | 36,050.00 | 35,750.00 | 35,850.00 | 35,850.00 | 239 |
| 27 Mar 2024 | 36,050.00 | 36,200.00 | 35,450.00 | 35,900.00 | 35,900.00 | 307 |
| 26 Mar 2024 | 36,800.00 | 36,800.00 | 35,750.00 | 36,050.00 | 36,050.00 | 49 |
| 25 Mar 2024 | 36,100.00 | 36,100.00 | 35,700.00 | 36,050.00 | 36,050.00 | 79 |
| 22 Mar 2024 | 36,150.00 | 36,250.00 | 35,850.00 | 36,100.00 | 36,100.00 | 277 |
| 21 Mar 2024 | 36,300.00 | 36,300.00 | 35,900.00 | 36,050.00 | 36,050.00 | 285 |
| 20 Mar 2024 | 35,850.00 | 36,300.00 | 35,500.00 | 36,000.00 | 36,000.00 | 142 |
| 19 Mar 2024 | 36,050.00 | 36,350.00 | 35,600.00 | 35,850.00 | 35,850.00 | 110 |
| 18 Mar 2024 | 35,800.00 | 36,150.00 | 35,550.00 | 36,100.00 | 36,100.00 | 98 |
| 15 Mar 2024 | 35,350.00 | 36,500.00 | 35,000.00 | 35,800.00 | 35,800.00 | 1,401 |
| 14 Mar 2024 | 36,050.00 | 36,050.00 | 35,350.00 | 35,950.00 | 35,950.00 | 133 |
| 13 Mar 2024 | 35,700.00 | 35,900.00 | 35,100.00 | 35,800.00 | 35,800.00 | 182 |
| 12 Mar 2024 | 35,950.00 | 35,950.00 | 35,000.00 | 35,700.00 | 35,700.00 | 858 |
| 11 Mar 2024 | 35,950.00 | 35,950.00 | 35,600.00 | 35,950.00 | 35,950.00 | 430 |
| 08 Mar 2024 | 35,900.00 | 36,150.00 | 35,450.00 | 35,950.00 | 35,950.00 | 500 |
| 07 Mar 2024 | 35,800.00 | 36,400.00 | 35,700.00 | 36,300.00 | 36,300.00 | 423 |
| 06 Mar 2024 | 36,350.00 | 36,350.00 | 35,700.00 | 36,150.00 | 36,150.00 | 103 |
| 05 Mar 2024 | 35,900.00 | 36,350.00 | 35,850.00 | 36,150.00 | 36,150.00 | 147 |
| 04 Mar 2024 | 37,000.00 | 37,050.00 | 35,600.00 | 35,600.00 | 35,600.00 | 809 |
| 29 Feb 2024 | 36,550.00 | 37,850.00 | 36,300.00 | 37,200.00 | 37,200.00 | 556 |
| 28 Feb 2024 | 36,650.00 | 36,650.00 | 36,250.00 | 36,650.00 | 36,650.00 | 258 |
| 27 Feb 2024 | 37,000.00 | 37,000.00 | 36,250.00 | 36,650.00 | 36,650.00 | 315 |
| 26 Feb 2024 | 37,150.00 | 37,150.00 | 36,450.00 | 37,000.00 | 37,000.00 | 145 |
| 23 Feb 2024 | 37,800.00 | 37,800.00 | 36,350.00 | 37,200.00 | 37,200.00 | 326 |
| 22 Feb 2024 | 37,000.00 | 38,100.00 | 36,500.00 | 37,100.00 | 37,100.00 | 582 |
| 21 Feb 2024 | 36,500.00 | 37,400.00 | 36,500.00 | 37,100.00 | 37,100.00 | 214 |
| 20 Feb 2024 | 36,850.00 | 37,450.00 | 36,500.00 | 37,050.00 | 37,050.00 | 718 |
| 19 Feb 2024 | 37,000.00 | 38,100.00 | 36,700.00 | 36,700.00 | 36,700.00 | 1,519 |
| 16 Feb 2024 | 35,800.00 | 38,100.00 | 35,800.00 | 36,750.00 | 36,750.00 | 618 |
| 15 Feb 2024 | 36,150.00 | 36,650.00 | 35,750.00 | 36,600.00 | 36,600.00 | 477 |
| 14 Feb 2024 | 37,400.00 | 37,400.00 | 36,050.00 | 36,050.00 | 36,050.00 | 967 |
| 13 Feb 2024 | 37,350.00 | 37,700.00 | 36,500.00 | 37,300.00 | 37,300.00 | 599 |
| 08 Feb 2024 | 37,700.00 | 37,950.00 | 37,100.00 | 37,400.00 | 37,400.00 | 1,193 |
| 07 Feb 2024 | 37,100.00 | 37,650.00 | 36,300.00 | 37,650.00 | 37,650.00 | 1,206 |
| 06 Feb 2024 | 37,250.00 | 37,250.00 | 35,800.00 | 36,600.00 | 36,600.00 | 871 |
| 05 Feb 2024 | 37,900.00 | 37,900.00 | 36,500.00 | 37,150.00 | 37,150.00 | 1,260 |
| 02 Feb 2024 | 38,000.00 | 38,000.00 | 36,500.00 | 37,450.00 | 37,450.00 | 3,394 |
| 01 Feb 2024 | 37,250.00 | 41,950.00 | 37,200.00 | 38,050.00 | 38,050.00 | 36,587 |
| 31 Jan 2024 | 36,800.00 | 37,100.00 | 35,700.00 | 37,050.00 | 37,050.00 | 916 |
| 30 Jan 2024 | 36,050.00 | 37,000.00 | 35,500.00 | 36,700.00 | 36,700.00 | 2,664 |
| 29 Jan 2024 | 34,750.00 | 36,050.00 | 34,750.00 | 36,000.00 | 36,000.00 | 1,184 |
| 26 Jan 2024 | 35,100.00 | 35,100.00 | 34,450.00 | 34,750.00 | 34,750.00 | 156 |
| 25 Jan 2024 | 34,650.00 | 34,650.00 | 34,150.00 | 34,650.00 | 34,650.00 | 63 |
| 24 Jan 2024 | 34,900.00 | 34,900.00 | 34,400.00 | 34,600.00 | 34,600.00 | 62 |
| 23 Jan 2024 | 34,700.00 | 34,700.00 | 34,400.00 | 34,600.00 | 34,600.00 | 191 |
| 22 Jan 2024 | 35,000.00 | 35,000.00 | 34,250.00 | 34,700.00 | 34,700.00 | 256 |
| 19 Jan 2024 | 35,000.00 | 35,100.00 | 34,450.00 | 34,800.00 | 34,800.00 | 380 |
| 18 Jan 2024 | 34,950.00 | 35,000.00 | 34,950.00 | 35,000.00 | 35,000.00 | 75 |
| 17 Jan 2024 | 35,800.00 | 35,800.00 | 34,600.00 | 35,000.00 | 35,000.00 | 617 |
| 16 Jan 2024 | 36,000.00 | 36,000.00 | 34,550.00 | 35,750.00 | 35,750.00 | 211 |
| 15 Jan 2024 | 36,450.00 | 36,450.00 | 35,350.00 | 35,800.00 | 35,800.00 | 102 |
| 12 Jan 2024 | 35,900.00 | 36,200.00 | 35,600.00 | 36,000.00 | 36,000.00 | 270 |
| 11 Jan 2024 | 35,600.00 | 36,150.00 | 35,500.00 | 35,900.00 | 35,900.00 | 189 |
| 10 Jan 2024 | 36,250.00 | 36,250.00 | 35,000.00 | 36,000.00 | 36,000.00 | 240 |
| 09 Jan 2024 | 36,200.00 | 36,200.00 | 35,450.00 | 35,900.00 | 35,900.00 | 296 |
| 08 Jan 2024 | 36,700.00 | 36,700.00 | 35,650.00 | 35,850.00 | 35,850.00 | 245 |
| 05 Jan 2024 | 36,100.00 | 36,100.00 | 35,500.00 | 36,000.00 | 36,000.00 | 108 |
| 04 Jan 2024 | 36,150.00 | 36,400.00 | 35,400.00 | 35,950.00 | 35,950.00 | 251 |
| 03 Jan 2024 | 36,000.00 | 36,200.00 | 35,600.00 | 35,850.00 | 35,850.00 | 14,035 |
| 02 Jan 2024 | 36,550.00 | 37,100.00 | 35,500.00 | 35,950.00 | 35,950.00 | 726 |
| 28 Dec 2023 | 37,450.00 | 37,450.00 | 36,650.00 | 37,000.00 | 37,000.00 | 187 |
| 27 Dec 2023 | 37,100.00 | 37,200.00 | 36,300.00 | 37,000.00 | 37,000.00 | 241 |
| 27 Dec 2023 | 1550 Dividend | |||||
| 26 Dec 2023 | 36,750.00 | 37,200.00 | 36,250.00 | 37,100.00 | 35,550.00 | 14,500 |
| 22 Dec 2023 | 36,100.00 | 37,500.00 | 35,500.00 | 36,750.00 | 35,214.62 | 908 |
| 21 Dec 2023 | 36,250.00 | 36,250.00 | 35,800.00 | 36,100.00 | 34,591.78 | 697 |
| 20 Dec 2023 | 36,500.00 | 36,500.00 | 36,000.00 | 36,250.00 | 34,735.51 | 1,502 |
| 19 Dec 2023 | 36,000.00 | 36,900.00 | 35,850.00 | 36,250.00 | 34,735.51 | 259 |
| 18 Dec 2023 | 35,900.00 | 36,050.00 | 35,650.00 | 36,050.00 | 34,543.87 | 423 |
| 15 Dec 2023 | 36,300.00 | 36,300.00 | 35,700.00 | 35,900.00 | 34,400.13 | 539 |
| 14 Dec 2023 | 36,500.00 | 36,500.00 | 35,800.00 | 36,100.00 | 34,591.78 | 511 |
| 13 Dec 2023 | 36,350.00 | 36,350.00 | 36,000.00 | 36,250.00 | 34,735.51 | 162 |
| 12 Dec 2023 | 36,600.00 | 36,600.00 | 35,750.00 | 36,350.00 | 34,831.34 | 526 |
| 11 Dec 2023 | 35,800.00 | 36,600.00 | 35,300.00 | 36,300.00 | 34,783.42 | 1,602 |
| 08 Dec 2023 | 36,050.00 | 36,150.00 | 35,800.00 | 35,950.00 | 34,448.05 | 391 |
| 07 Dec 2023 | 35,400.00 | 36,350.00 | 35,100.00 | 36,100.00 | 34,591.78 | 935 |
| 06 Dec 2023 | 35,750.00 | 36,100.00 | 35,300.00 | 35,750.00 | 34,256.40 | 539 |
| 05 Dec 2023 | 35,400.00 | 35,950.00 | 35,250.00 | 35,750.00 | 34,256.40 | 471 |
| 04 Dec 2023 | 36,350.00 | 36,350.00 | 34,900.00 | 35,600.00 | 34,112.67 | 542 |
| 01 Dec 2023 | 35,150.00 | 35,950.00 | 34,900.00 | 34,900.00 | 33,441.91 | 1,012 |
| 30 Nov 2023 | 35,150.00 | 35,600.00 | 34,400.00 | 35,600.00 | 34,112.67 | 345 |
| 29 Nov 2023 | 35,900.00 | 35,900.00 | 35,000.00 | 35,500.00 | 34,016.85 | 419 |
| 28 Nov 2023 | 35,400.00 | 36,000.00 | 35,050.00 | 35,400.00 | 33,921.02 | 179 |
| 27 Nov 2023 | 34,250.00 | 35,400.00 | 34,250.00 | 35,400.00 | 33,921.02 | 353 |
| 24 Nov 2023 | 35,400.00 | 35,400.00 | 35,150.00 | 35,400.00 | 33,921.02 | 87 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.