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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	30,300	30,300	30,300	30,300	30,000	272
August 14, 2025	30,500	30,300	30,300	30,500	30,000	232
August 13, 2025	31,100	30,500	30,500	31,100	30,050	1,344
August 12, 2025	31,300	31,000	31,000	31,300	30,800	385
August 11, 2025	31,200	31,400	31,400	31,600	31,200	250
August 08, 2025	32,250	31,800	31,800	32,250	31,350	227
August 07, 2025	32,200	32,150	32,150	32,500	31,700	1,045
August 06, 2025	32,000	31,900	31,900	32,900	31,100	259
August 05, 2025	31,000	31,550	31,550	31,600	30,600	832
August 04, 2025	31,100	31,050	31,050	31,100	30,400	361
August 01, 2025	31,750	30,850	30,850	31,750	30,350	1,377
July 31, 2025	32,000	31,350	31,350	32,400	31,150	625
July 30, 2025	31,500	31,600	31,600	31,800	31,150	511
July 29, 2025	32,150	31,650	31,650	32,150	31,100	1,375
July 28, 2025	33,900	32,200	32,200	33,900	32,200	1,647
July 25, 2025	33,800	34,000	34,000	34,000	33,100	1,150
July 24, 2025	34,050	33,900	33,900	34,700	33,400	503
July 23, 2025	34,100	34,300	34,300	34,750	32,450	2,437
July 22, 2025	35,000	34,150	34,150	35,050	33,100	2,797
July 21, 2025	33,500	33,900	33,900	34,150	33,200	731
July 18, 2025	33,650	34,150	34,150	34,400	33,250	1,763
July 17, 2025	34,700	34,000	34,000	34,800	33,400	1,644
July 16, 2025	34,750	34,500	34,500	34,900	33,600	1,773
July 15, 2025	35,350	34,200	34,200	35,850	34,200	3,202
July 14, 2025	35,600	34,800	34,800	35,650	34,700	2,764
July 11, 2025	35,700	35,650	35,650	38,000	34,900	4,722
July 10, 2025	36,300	36,100	36,100	37,000	34,850	13,725
July 09, 2025	33,500	37,150	37,150	37,400	33,150	27,098
July 08, 2025	32,600	32,700	32,700	33,200	32,150	870
July 07, 2025	32,400	32,600	32,600	32,700	31,850	778
July 04, 2025	33,350	32,550	32,550	33,700	32,250	2,475
July 03, 2025	35,000	33,350	33,350	35,000	33,350	3,149
July 02, 2025	36,000	34,500	34,500	36,000	32,000	4,548
July 01, 2025	33,700	35,000	35,000	36,500	33,150	14,684
June 30, 2025	34,200	33,850	33,850	34,500	32,900	1,382
June 27, 2025	35,250	34,550	34,550	35,250	33,300	1,516
June 26, 2025	34,350	34,100	34,100	34,350	32,600	2,340
June 25, 2025	34,200	34,350	34,350	35,000	33,300	2,289
June 24, 2025	34,350	34,200	34,200	35,000	33,450	2,775
June 23, 2025	35,400	33,900	33,900	35,400	33,000	3,716
June 20, 2025	35,500	35,400	35,400	35,800	34,150	2,618
June 19, 2025	35,500	34,800	34,800	36,050	34,150	2,284
June 18, 2025	34,850	34,850	34,850	37,000	34,050	3,238
June 17, 2025	35,000	34,850	34,850	37,000	33,600	7,444
June 16, 2025	35,100	35,400	35,400	35,400	33,000	4,936
June 13, 2025	36,050	35,100	35,100	36,050	33,000	3,960
June 12, 2025	36,450	36,050	36,050	36,500	35,400	3,685
June 11, 2025	37,000	36,500	36,500	38,500	35,250	4,523
June 10, 2025	37,000	36,700	36,700	38,000	36,000	6,736
June 09, 2025	39,000	37,950	37,950	39,500	37,500	9,172
June 05, 2025	40,300	38,600	38,600	40,300	38,300	13,474
June 04, 2025	40,950	40,400	40,400	42,000	38,400	27,646
June 02, 2025	38,450	40,000	40,000	40,200	38,000	23,816
May 30, 2025	40,150	40,100	40,100	44,150	35,900	148,027
May 29, 2025	28,900	37,200	37,200	37,200	28,900	68,775
May 28, 2025	28,400	28,650	28,650	28,650	27,550	1,735
May 27, 2025	28,050	28,100	28,100	28,400	27,650	394
May 26, 2025	27,650	28,050	28,050	28,200	27,250	583
May 23, 2025	27,650	27,650	27,650	29,450	26,900	3,216
May 22, 2025	27,000	27,500	27,500	27,700	27,000	1,570

LOTTE Corporation (00499K.KS) KSC