LOTTE Corporation (004990.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 27,000.00 | 27,100.00 | 26,550.00 | 26,850.00 | 26,850.00 | 60,302 |
| May 02, 2024 | 27,750.00 | 27,850.00 | 26,750.00 | 27,000.00 | 27,000.00 | 150,346 |
| Apr 30, 2024 | 27,500.00 | 28,000.00 | 27,500.00 | 27,700.00 | 27,700.00 | 93,227 |
| Apr 29, 2024 | 27,000.00 | 27,800.00 | 27,000.00 | 27,700.00 | 27,700.00 | 108,036 |
| Apr 26, 2024 | 27,100.00 | 27,200.00 | 26,750.00 | 27,150.00 | 27,150.00 | 70,394 |
| Apr 25, 2024 | 26,550.00 | 27,350.00 | 26,550.00 | 27,050.00 | 27,050.00 | 128,057 |
| Apr 24, 2024 | 27,000.00 | 27,200.00 | 26,500.00 | 26,500.00 | 26,500.00 | 106,336 |
| Apr 23, 2024 | 26,400.00 | 26,900.00 | 26,200.00 | 26,800.00 | 26,800.00 | 101,455 |
| Apr 22, 2024 | 25,500.00 | 26,550.00 | 25,500.00 | 26,450.00 | 26,450.00 | 159,093 |
| Apr 19, 2024 | 25,200.00 | 25,400.00 | 25,050.00 | 25,200.00 | 25,200.00 | 128,241 |
| Apr 18, 2024 | 25,100.00 | 25,450.00 | 25,000.00 | 25,400.00 | 25,400.00 | 80,484 |
| Apr 17, 2024 | 25,350.00 | 25,400.00 | 24,950.00 | 24,950.00 | 24,950.00 | 135,999 |
| Apr 16, 2024 | 25,550.00 | 25,700.00 | 24,950.00 | 25,150.00 | 25,150.00 | 163,491 |
| Apr 15, 2024 | 25,500.00 | 25,850.00 | 25,400.00 | 25,800.00 | 25,800.00 | 73,056 |
| Apr 12, 2024 | 25,900.00 | 26,100.00 | 25,500.00 | 25,700.00 | 25,700.00 | 159,560 |
| Apr 11, 2024 | 26,000.00 | 26,800.00 | 25,750.00 | 26,100.00 | 26,100.00 | 284,727 |
| Apr 09, 2024 | 26,600.00 | 27,050.00 | 26,450.00 | 26,500.00 | 26,500.00 | 101,910 |
| Apr 08, 2024 | 26,750.00 | 26,750.00 | 26,350.00 | 26,350.00 | 26,350.00 | 102,119 |
| Apr 05, 2024 | 27,000.00 | 27,150.00 | 26,700.00 | 26,750.00 | 26,750.00 | 134,479 |
| Apr 04, 2024 | 27,450.00 | 27,550.00 | 27,100.00 | 27,200.00 | 27,200.00 | 132,623 |
| Apr 03, 2024 | 27,150.00 | 27,450.00 | 26,900.00 | 27,300.00 | 27,300.00 | 149,569 |
| Apr 02, 2024 | 27,150.00 | 27,400.00 | 27,000.00 | 27,200.00 | 27,200.00 | 92,423 |
| Apr 01, 2024 | 27,200.00 | 27,450.00 | 26,950.00 | 27,400.00 | 27,400.00 | 107,654 |
| Mar 29, 2024 | 27,850.00 | 27,900.00 | 27,000.00 | 27,150.00 | 27,150.00 | 232,567 |
| Mar 28, 2024 | 28,200.00 | 28,350.00 | 27,600.00 | 27,850.00 | 27,850.00 | 205,179 |
| Mar 27, 2024 | 28,250.00 | 28,500.00 | 28,150.00 | 28,150.00 | 28,150.00 | 126,540 |
| Mar 26, 2024 | 28,400.00 | 28,700.00 | 28,300.00 | 28,500.00 | 28,500.00 | 103,252 |
| Mar 25, 2024 | 28,850.00 | 29,000.00 | 28,000.00 | 28,200.00 | 28,200.00 | 177,463 |
| Mar 22, 2024 | 28,950.00 | 29,500.00 | 28,800.00 | 28,950.00 | 28,950.00 | 129,484 |
| Mar 21, 2024 | 29,050.00 | 29,400.00 | 28,950.00 | 29,100.00 | 29,100.00 | 134,572 |
| Mar 20, 2024 | 29,050.00 | 29,450.00 | 28,700.00 | 28,850.00 | 28,850.00 | 126,662 |
| Mar 19, 2024 | 28,650.00 | 29,400.00 | 28,650.00 | 28,800.00 | 28,800.00 | 156,483 |
| Mar 18, 2024 | 29,050.00 | 29,050.00 | 28,050.00 | 28,800.00 | 28,800.00 | 164,937 |
| Mar 15, 2024 | 28,800.00 | 29,100.00 | 28,000.00 | 28,650.00 | 28,650.00 | 239,609 |
| Mar 14, 2024 | 28,150.00 | 29,000.00 | 28,100.00 | 28,800.00 | 28,800.00 | 219,592 |
| Mar 13, 2024 | 28,450.00 | 28,450.00 | 27,800.00 | 28,150.00 | 28,150.00 | 162,953 |
| Mar 12, 2024 | 29,600.00 | 29,700.00 | 28,000.00 | 28,350.00 | 28,350.00 | 330,644 |
| Mar 11, 2024 | 29,600.00 | 29,900.00 | 29,300.00 | 29,550.00 | 29,550.00 | 114,817 |
| Mar 08, 2024 | 30,000.00 | 30,050.00 | 29,650.00 | 29,850.00 | 29,850.00 | 111,753 |
| Mar 07, 2024 | 29,950.00 | 30,000.00 | 29,400.00 | 29,850.00 | 29,850.00 | 132,269 |
| Mar 06, 2024 | 29,650.00 | 30,150.00 | 29,450.00 | 29,850.00 | 29,850.00 | 146,832 |
| Mar 05, 2024 | 30,150.00 | 30,900.00 | 29,850.00 | 30,200.00 | 30,200.00 | 305,138 |
| Mar 04, 2024 | 30,550.00 | 30,750.00 | 29,750.00 | 29,950.00 | 29,950.00 | 232,674 |
| Feb 29, 2024 | 30,100.00 | 30,350.00 | 29,500.00 | 30,200.00 | 30,200.00 | 748,578 |
| Feb 28, 2024 | 28,650.00 | 29,900.00 | 28,200.00 | 29,700.00 | 29,700.00 | 320,118 |
| Feb 27, 2024 | 28,700.00 | 28,700.00 | 28,200.00 | 28,350.00 | 28,350.00 | 197,616 |
| Feb 26, 2024 | 30,000.00 | 30,200.00 | 28,200.00 | 28,800.00 | 28,800.00 | 589,754 |
| Feb 23, 2024 | 30,450.00 | 31,000.00 | 30,150.00 | 30,500.00 | 30,500.00 | 293,132 |
| Feb 22, 2024 | 30,850.00 | 30,850.00 | 29,900.00 | 30,600.00 | 30,600.00 | 307,521 |
| Feb 21, 2024 | 31,950.00 | 32,300.00 | 30,450.00 | 30,650.00 | 30,650.00 | 355,331 |
| Feb 20, 2024 | 32,700.00 | 32,750.00 | 31,550.00 | 31,750.00 | 31,750.00 | 339,260 |
| Feb 19, 2024 | 30,700.00 | 32,850.00 | 30,650.00 | 32,500.00 | 32,500.00 | 710,854 |
| Feb 16, 2024 | 30,450.00 | 30,750.00 | 29,850.00 | 30,500.00 | 30,500.00 | 426,504 |
| Feb 15, 2024 | 31,600.00 | 31,850.00 | 29,900.00 | 30,250.00 | 30,250.00 | 650,507 |
| Feb 14, 2024 | 32,500.00 | 32,700.00 | 31,300.00 | 31,700.00 | 31,700.00 | 480,501 |
| Feb 13, 2024 | 33,250.00 | 33,750.00 | 32,750.00 | 33,000.00 | 33,000.00 | 501,919 |
| Feb 08, 2024 | 33,400.00 | 33,700.00 | 32,600.00 | 33,100.00 | 33,100.00 | 513,509 |
| Feb 07, 2024 | 31,250.00 | 33,450.00 | 31,100.00 | 33,350.00 | 33,350.00 | 850,936 |
| Feb 06, 2024 | 31,350.00 | 32,150.00 | 31,000.00 | 31,450.00 | 31,450.00 | 450,244 |
| Feb 05, 2024 | 31,300.00 | 32,000.00 | 30,500.00 | 31,700.00 | 31,700.00 | 631,394 |
| Feb 02, 2024 | 31,850.00 | 32,500.00 | 30,300.00 | 31,600.00 | 31,600.00 | 1,383,198 |
| Feb 01, 2024 | 29,100.00 | 33,000.00 | 29,050.00 | 31,250.00 | 31,250.00 | 3,182,501 |
| Jan 31, 2024 | 28,300.00 | 29,100.00 | 28,200.00 | 29,050.00 | 29,050.00 | 431,474 |
| Jan 30, 2024 | 27,150.00 | 29,000.00 | 27,050.00 | 28,300.00 | 28,300.00 | 838,848 |
| Jan 29, 2024 | 25,400.00 | 27,100.00 | 25,400.00 | 26,800.00 | 26,800.00 | 368,908 |
| Jan 26, 2024 | 25,500.00 | 25,650.00 | 25,300.00 | 25,400.00 | 25,400.00 | 77,298 |
| Jan 25, 2024 | 24,800.00 | 25,650.00 | 24,750.00 | 25,550.00 | 25,550.00 | 148,735 |
| Jan 24, 2024 | 24,800.00 | 24,950.00 | 24,650.00 | 24,750.00 | 24,750.00 | 40,535 |
| Jan 23, 2024 | 24,500.00 | 24,950.00 | 24,400.00 | 24,800.00 | 24,800.00 | 77,809 |
| Jan 22, 2024 | 24,450.00 | 24,600.00 | 24,300.00 | 24,500.00 | 24,500.00 | 72,686 |
| Jan 19, 2024 | 24,850.00 | 24,950.00 | 24,400.00 | 24,500.00 | 24,500.00 | 155,491 |
| Jan 18, 2024 | 24,950.00 | 25,000.00 | 24,700.00 | 24,800.00 | 24,800.00 | 77,487 |
| Jan 17, 2024 | 25,150.00 | 25,200.00 | 24,700.00 | 25,100.00 | 25,100.00 | 145,166 |
| Jan 16, 2024 | 25,400.00 | 25,450.00 | 25,000.00 | 25,150.00 | 25,150.00 | 81,478 |
| Jan 15, 2024 | 25,350.00 | 25,750.00 | 25,350.00 | 25,500.00 | 25,500.00 | 13,944 |
| Jan 12, 2024 | 25,600.00 | 25,650.00 | 25,300.00 | 25,500.00 | 25,500.00 | 73,511 |
| Jan 11, 2024 | 25,400.00 | 25,700.00 | 25,250.00 | 25,450.00 | 25,450.00 | 122,148 |
| Jan 10, 2024 | 25,250.00 | 25,400.00 | 25,000.00 | 25,300.00 | 25,300.00 | 87,436 |
| Jan 09, 2024 | 25,100.00 | 25,250.00 | 25,000.00 | 25,200.00 | 25,200.00 | 78,392 |
| Jan 08, 2024 | 25,150.00 | 25,250.00 | 24,750.00 | 24,850.00 | 24,850.00 | 131,005 |
| Jan 05, 2024 | 25,300.00 | 25,350.00 | 24,900.00 | 25,050.00 | 25,050.00 | 164,081 |
| Jan 04, 2024 | 25,850.00 | 25,950.00 | 25,150.00 | 25,300.00 | 25,300.00 | 171,057 |
| Jan 03, 2024 | 26,250.00 | 26,300.00 | 25,650.00 | 25,850.00 | 25,850.00 | 149,573 |
| Jan 02, 2024 | 26,900.00 | 26,950.00 | 26,300.00 | 26,350.00 | 26,350.00 | 152,483 |
| Dec 28, 2023 | 26,800.00 | 27,050.00 | 26,750.00 | 27,050.00 | 27,050.00 | 128,069 |
| Dec 27, 2023 | 27,800.00 | 28,050.00 | 26,750.00 | 27,050.00 | 27,050.00 | 275,518 |
| Dec 27, 2023 | 1500 Dividend | |||||
| Dec 26, 2023 | 28,400.00 | 28,750.00 | 28,150.00 | 28,750.00 | 27,250.00 | 278,027 |
| Dec 22, 2023 | 28,450.00 | 28,450.00 | 28,150.00 | 28,250.00 | 26,776.09 | 133,230 |
| Dec 21, 2023 | 28,250.00 | 28,450.00 | 28,050.00 | 28,450.00 | 26,965.65 | 93,875 |
| Dec 20, 2023 | 28,050.00 | 28,450.00 | 27,900.00 | 28,350.00 | 26,870.87 | 151,241 |
| Dec 19, 2023 | 27,750.00 | 28,000.00 | 27,750.00 | 27,900.00 | 26,444.35 | 63,151 |
| Dec 18, 2023 | 27,900.00 | 28,050.00 | 27,550.00 | 27,900.00 | 26,444.35 | 92,406 |
| Dec 15, 2023 | 28,000.00 | 28,300.00 | 27,850.00 | 28,050.00 | 26,586.52 | 172,136 |
| Dec 14, 2023 | 28,400.00 | 28,400.00 | 28,000.00 | 28,000.00 | 26,539.13 | 149,974 |
| Dec 13, 2023 | 28,300.00 | 28,350.00 | 28,050.00 | 28,150.00 | 26,681.30 | 76,243 |
| Dec 12, 2023 | 28,150.00 | 28,350.00 | 28,000.00 | 28,100.00 | 26,633.91 | 57,759 |
| Dec 11, 2023 | 28,200.00 | 28,200.00 | 27,900.00 | 28,100.00 | 26,633.91 | 43,296 |
| Dec 08, 2023 | 28,100.00 | 28,200.00 | 27,800.00 | 27,950.00 | 26,491.74 | 66,267 |
| Dec 07, 2023 | 28,150.00 | 28,300.00 | 27,900.00 | 28,050.00 | 26,586.52 | 60,239 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.