LOTTE Corporation - 004990.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29,900	28,950	28,950	30,000	28,750	230,271
September 25, 2025	29,450	29,050	29,050	29,600	28,850	199,986
September 24, 2025	30,650	29,400	29,400	30,700	29,200	375,400
September 23, 2025	31,050	30,700	30,700	31,300	30,200	325,557
September 22, 2025	31,100	31,200	31,200	31,600	30,950	155,755
September 19, 2025	32,250	31,500	31,500	32,350	31,400	460,597
September 18, 2025	31,750	32,450	32,450	32,750	31,250	361,444
September 17, 2025	31,900	31,500	31,500	31,950	31,200	226,423
September 16, 2025	32,550	32,200	32,200	32,600	31,800	247,710
September 15, 2025	30,950	32,300	32,300	32,800	30,950	739,256
September 12, 2025	30,850	30,650	30,650	31,200	30,250	210,701
September 11, 2025	31,300	30,450	30,450	31,350	30,100	445,535
September 10, 2025	31,450	31,500	31,500	31,600	30,900	343,478
September 09, 2025	30,450	31,150	31,150	31,200	30,300	414,372
September 08, 2025	29,750	30,300	30,300	30,300	29,500	177,997
September 05, 2025	29,700	29,850	29,850	30,300	29,600	168,648
September 04, 2025	29,500	29,700	29,700	30,150	29,450	157,662
September 03, 2025	30,050	29,600	29,600	30,100	29,400	190,448
September 02, 2025	30,500	29,900	29,900	30,500	29,800	297,105
September 01, 2025	29,800	30,400	30,400	30,450	29,300	577,432
August 29, 2025	29,750	29,200	29,200	29,800	28,900	354,379
August 28, 2025	27,400	28,900	28,900	29,950	27,400	817,178
August 27, 2025	28,150	27,600	27,600	28,200	27,450	120,013
August 26, 2025	27,750	28,000	28,000	28,250	27,600	263,630
August 25, 2025	27,150	28,100	28,100	28,100	27,000	200,639
August 22, 2025	27,200	26,950	26,950	27,700	26,800	87,330
August 21, 2025	26,350	27,350	27,350	27,650	26,300	222,743
August 20, 2025	26,300	26,350	26,350	26,400	25,750	147,850
August 19, 2025	26,900	26,550	26,550	26,900	26,350	87,188
August 18, 2025	27,200	26,700	26,700	27,200	26,600	92,580
August 14, 2025	27,050	27,300	27,300	27,350	26,800	150,164
August 13, 2025	27,450	27,250	27,250	27,500	26,650	115,897
August 12, 2025	27,400	27,250	27,250	28,100	27,100	180,334
August 11, 2025	27,800	27,600	27,600	27,800	27,450	121,498
August 08, 2025	27,950	27,800	27,800	28,050	27,550	140,678
August 07, 2025	27,800	28,000	28,000	28,050	27,400	144,389
August 06, 2025	27,050	27,750	27,750	28,150	27,050	199,739
August 05, 2025	27,300	27,300	27,300	27,750	26,950	127,075
August 04, 2025	26,750	26,950	26,950	27,300	26,200	199,034
August 01, 2025	27,850	26,850	26,850	27,850	26,700	324,669
July 31, 2025	27,900	28,150	28,150	28,500	27,700	236,797
July 30, 2025	28,000	27,950	27,950	28,200	27,800	234,358
July 29, 2025	28,400	28,250	28,250	28,450	27,800	213,123
July 28, 2025	29,050	28,300	28,300	29,300	28,050	386,719
July 25, 2025	29,050	29,400	29,400	29,650	28,950	259,217
July 24, 2025	30,400	29,350	29,350	30,700	29,350	401,105
July 23, 2025	30,700	30,300	30,300	30,850	29,500	459,455
July 22, 2025	31,850	30,900	30,900	31,900	30,450	991,701
July 21, 2025	30,600	30,450	30,450	30,700	29,950	504,984
July 18, 2025	31,300	31,050	31,050	31,350	30,400	477,773
July 17, 2025	32,600	31,350	31,350	32,950	31,150	537,353
July 16, 2025	33,400	32,350	32,350	33,850	32,150	2.53M
July 15, 2025	35,000	33,600	33,600	35,450	33,350	1.14M
July 14, 2025	33,450	33,650	33,650	34,000	32,750	2.1M
July 11, 2025	35,000	34,100	34,100	35,100	33,600	766,010
July 10, 2025	35,000	35,200	35,200	36,100	33,200	3.11M
July 09, 2025	30,650	35,200	35,200	35,350	30,050	4M
July 08, 2025	28,050	29,100	29,100	29,450	27,800	262,413
July 07, 2025	28,000	28,000	28,000	28,100	27,550	180,738
July 04, 2025	29,150	28,300	28,300	29,150	28,050	313,215

LOTTE Corporation (004990.KS) KSC