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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30,200	29,800	29,800	30,650	29,350	236,851
November 06, 2025	28,700	30,700	30,700	31,050	28,350	695,323
November 05, 2025	29,000	28,350	28,350	29,050	27,600	268,791
November 04, 2025	29,150	29,050	29,050	29,450	28,850	171,692
November 03, 2025	29,200	29,250	29,250	29,700	29,000	167,631
October 31, 2025	29,750	29,250	29,250	29,950	29,050	232,315
October 30, 2025	30,050	29,800	29,800	30,300	29,600	133,096
October 29, 2025	30,700	30,300	30,300	30,750	29,800	180,744
October 28, 2025	30,200	30,500	30,500	31,050	30,000	270,217
October 27, 2025	30,000	30,350	30,350	31,000	29,950	348,613
October 24, 2025	29,550	29,600	29,600	29,850	29,100	196,300
October 23, 2025	29,700	29,250	29,250	29,950	29,100	184,378
October 22, 2025	28,700	29,850	29,850	30,000	28,500	307,214
October 21, 2025	29,300	28,750	28,750	29,650	28,550	272,590
October 20, 2025	28,550	29,250	29,250	29,350	27,900	263,401
October 17, 2025	28,600	28,500	28,500	28,950	28,350	185,820
October 16, 2025	28,500	28,850	28,850	29,500	28,500	232,963
October 15, 2025	28,050	28,500	28,500	29,000	28,000	164,272
October 14, 2025	28,450	27,950	27,950	28,800	27,800	219,660
October 13, 2025	27,650	27,900	27,900	27,950	27,300	171,106
October 10, 2025	28,500	28,050	28,050	28,600	27,800	168,071
October 02, 2025	28,400	28,350	28,350	29,200	28,250	243,609
October 01, 2025	28,900	28,350	28,350	28,950	28,200	176,872
September 30, 2025	29,000	28,950	28,950	29,150	28,550	159,122
September 29, 2025	29,050	29,150	29,150	29,350	28,900	111,807
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

LOTTE Corporation (004990.KS) KSC