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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	29,450	29,050	29,050	29,500	28,750	262,854
July 02, 2025	30,150	29,550	29,550	30,150	28,650	401,920
July 01, 2025	27,750	30,150	30,150	31,350	27,600	1.6M
June 30, 2025	27,750	27,800	27,800	28,150	27,250	239,857
June 27, 2025	28,100	27,850	27,850	29,200	27,600	375,815
June 26, 2025	28,200	27,600	27,600	28,200	26,950	5.44M
June 25, 2025	28,600	28,150	28,150	28,600	27,850	179,215
June 24, 2025	27,950	28,000	28,000	28,350	27,750	281,121
June 23, 2025	27,400	27,600	27,600	27,700	26,800	204,570
June 20, 2025	27,600	27,700	27,700	28,000	27,250	308,876
June 19, 2025	27,950	27,300	27,300	28,400	27,050	244,516
June 18, 2025	27,500	27,600	27,600	27,950	27,250	292,214
June 17, 2025	29,900	27,600	27,600	29,950	27,300	1.21M
June 16, 2025	29,000	29,800	29,800	30,000	28,850	558,127
June 13, 2025	29,850	29,200	29,200	30,050	29,050	313,994
June 12, 2025	30,250	29,850	29,850	30,350	29,750	423,116
June 11, 2025	29,600	30,250	30,250	30,500	29,400	314,612
June 10, 2025	30,500	29,800	29,800	30,750	29,225	673,745
June 09, 2025	31,400	30,350	30,350	32,300	30,050	758,710
June 05, 2025	31,750	30,950	30,950	31,900	30,500	576,497
June 04, 2025	30,850	31,450	31,450	31,850	30,300	971,543
June 02, 2025	29,500	29,800	29,800	30,450	29,300	409,638
May 30, 2025	31,950	29,800	29,800	32,000	29,200	994,149
May 29, 2025	27,800	30,450	30,450	30,550	27,300	1.37M
May 28, 2025	26,000	27,250	27,250	27,700	25,950	652,219
May 27, 2025	25,650	25,800	25,800	26,200	25,600	272,755
May 26, 2025	25,800	25,850	25,850	25,850	25,500	143,981
May 23, 2025	25,050	25,650	25,650	25,800	25,050	228,404
May 22, 2025	23,950	25,250	25,250	25,950	23,950	535,803

LOTTE Corporation (004990.KS) KSC