LOTTE Corporation - 00499K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	28,600	28,300	28,300	28,600	27,900	12,653
December 23, 2025	28,700	28,550	28,550	28,800	27,950	2,038
December 22, 2025	29,000	28,350	28,350	29,000	28,075	1,716
December 19, 2025	29,300	28,750	28,750	29,300	28,300	188
December 18, 2025	28,850	28,600	28,600	28,850	28,450	607
December 17, 2025	29,300	29,000	29,000	29,500	28,800	755
December 16, 2025	29,900	29,000	29,000	29,900	28,750	973
December 15, 2025	28,900	29,400	29,400	30,000	28,350	2,141
December 12, 2025	29,100	28,900	28,900	29,500	28,750	1,057
December 11, 2025	29,100	28,750	28,750	29,100	28,700	2,642
December 10, 2025	29,100	28,850	28,850	29,100	27,950	4,381
December 09, 2025	28,950	28,850	28,850	29,100	28,700	583
December 08, 2025	29,000	28,750	28,750	29,150	28,650	753
December 05, 2025	29,400	28,800	28,800	29,450	28,500	1,397
December 04, 2025	29,750	29,100	29,100	29,750	28,500	282
December 03, 2025	28,950	29,100	29,100	29,500	28,100	2,197
December 02, 2025	28,150	28,700	28,700	28,800	28,150	1,111
December 01, 2025	30,000	28,150	28,150	30,000	28,150	4,883
November 28, 2025	29,450	29,700	29,700	29,800	29,000	582
November 27, 2025	29,250	29,200	29,200	29,900	28,550	1,389
November 26, 2025	30,650	29,250	29,250	31,250	28,300	3,887
November 25, 2025	30,900	30,650	30,650	30,900	30,250	345
November 24, 2025	31,200	30,650	30,650	31,200	30,450	298
November 21, 2025	31,900	30,900	30,900	32,200	30,400	1,572
November 20, 2025	31,250	31,850	31,850	31,950	31,150	1,734
November 19, 2025	32,350	31,850	31,850	32,350	30,600	821
November 18, 2025	31,950	31,900	31,900	32,050	31,450	2,007
November 17, 2025	31,850	31,950	31,950	32,350	31,450	1,177
November 14, 2025	32,050	31,850	31,850	32,050	31,100	1,122
November 13, 2025	32,050	32,250	32,250	32,350	30,500	5,112
November 12, 2025	29,900	33,050	33,050	33,750	29,800	13,270
November 11, 2025	29,950	29,900	29,900	30,500	29,550	896
November 10, 2025	30,450	29,950	29,950	30,850	29,850	8,027
November 07, 2025	30,750	29,750	29,750	30,750	28,700	601
November 06, 2025	29,400	30,150	30,150	30,500	29,000	931
November 05, 2025	29,600	28,700	28,700	29,850	28,050	1,866
November 04, 2025	30,000	29,550	29,550	30,000	29,250	1,052
November 03, 2025	30,050	30,000	30,000	30,500	29,650	476
October 31, 2025	30,300	30,000	30,000	30,300	29,500	1,003
October 30, 2025	30,600	30,300	30,300	31,000	30,000	596
October 29, 2025	30,500	30,600	30,600	30,950	30,500	233
October 28, 2025	30,600	30,950	30,950	31,600	30,500	1,666
October 27, 2025	30,800	31,200	31,200	32,000	30,550	800
October 24, 2025	31,050	30,800	30,800	31,050	30,250	353
October 23, 2025	30,800	30,600	30,600	31,750	30,600	673
October 22, 2025	31,000	31,000	31,000	31,100	30,450	530
October 21, 2025	30,950	31,000	31,000	31,450	30,250	1,226
October 20, 2025	31,900	30,950	30,950	31,900	30,400	699
October 17, 2025	31,200	30,900	30,900	31,200	30,700	542
October 16, 2025	30,700	30,900	30,900	31,100	30,100	1,299
October 15, 2025	30,100	30,650	30,650	33,950	29,850	9,192
October 14, 2025	30,300	30,100	30,100	30,600	29,600	1,573
October 13, 2025	30,400	30,300	30,300	30,400	29,900	348
October 10, 2025	31,400	30,400	30,400	31,400	30,400	621
October 02, 2025	31,300	30,950	30,950	31,300	30,650	360
October 01, 2025	31,500	31,150	31,150	31,500	30,800	727
September 30, 2025	30,700	30,800	30,800	33,000	30,250	2,549
September 29, 2025	31,300	30,700	30,700	31,350	30,100	421
September 26, 2025	30,750	30,400	30,400	31,000	30,150	302
September 25, 2025	30,950	30,700	30,700	30,950	29,900	1,294

LOTTE Corporation (00499K.KS) KSC