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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31,800	31,850	31,850	32,250	31,000	3,295
February 19, 2026	31,950	31,800	31,800	32,300	30,800	5,007
February 13, 2026	30,900	31,950	31,950	32,350	30,550	10,813
February 12, 2026	30,750	30,500	30,500	30,750	29,850	2,127
February 11, 2026	30,500	30,200	30,200	31,000	30,200	1,580
February 10, 2026	30,000	30,150	30,150	31,000	29,650	1,583
February 09, 2026	29,100	30,000	30,000	30,000	28,600	1,801
February 06, 2026	28,950	29,100	29,100	29,400	28,200	1,683
February 05, 2026	29,300	29,150	29,150	29,550	28,850	3,027
February 04, 2026	28,750	29,300	29,300	29,350	28,300	3,975
February 03, 2026	28,050	28,600	28,600	28,700	27,700	1,657
February 02, 2026	28,950	28,000	28,000	29,400	27,250	3,719
January 30, 2026	28,900	28,950	28,950	29,400	28,700	2,292
January 29, 2026	28,750	28,900	28,900	29,000	28,100	2,383
January 28, 2026	28,550	28,750	28,750	28,850	26,900	2,800
January 27, 2026	28,450	28,550	28,550	28,700	28,000	2,007
January 26, 2026	29,500	28,450	28,450	29,500	27,950	4,925
January 23, 2026	29,400	28,800	28,800	29,450	27,050	4,653
January 22, 2026	28,450	28,750	28,750	28,900	28,450	1,043
January 21, 2026	29,100	28,550	28,550	29,400	28,100	2,483
January 20, 2026	28,500	29,450	29,450	29,600	27,700	4,103
January 19, 2026	28,500	28,350	28,350	29,000	28,050	1,688
January 16, 2026	28,000	28,250	28,250	28,700	27,800	2,536
January 15, 2026	28,100	28,100	28,100	28,750	27,750	1,563
January 14, 2026	26,550	27,750	27,750	27,850	26,500	1,203
January 13, 2026	26,650	26,650	26,650	26,850	26,350	1,379
January 12, 2026	26,100	26,650	26,650	27,150	26,100	875
January 09, 2026	26,500	26,550	26,550	26,950	26,000	713
January 08, 2026	26,600	26,400	26,400	26,600	26,200	571
January 07, 2026	27,250	26,600	26,600	27,250	26,300	1,438
January 06, 2026	27,250	27,200	27,200	27,350	26,800	1,726
January 05, 2026	27,150	27,250	27,250	27,300	26,900	1,088
January 02, 2026	27,250	27,100	27,100	27,250	27,050	324
December 30, 2025	27,300	27,200	27,200	27,350	26,950	566
December 29, 2025	27,500	27,300	27,300	27,500	27,000	2,582
December 26, 2025	28,250	27,300	27,300	28,300	27,300	10,154
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

LOTTE Corporation (00499K.KS) KSC