LOTTE Corporation (00499K.KS) KSC

31,850.00

+50(+0.16%)

Updated at September 08 12:15PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202532,00031,80031,80032,00031,400265
September 04, 202531,40031,75031,75032,10031,200125
September 03, 202531,95031,50031,50031,95031,100258
September 02, 202531,70031,62531,62533,00031,600236
September 01, 202531,20031,70031,70032,00030,550650
August 29, 202532,30031,05031,05032,30030,550897
August 28, 202531,30031,35031,35032,00030,1002,132
August 27, 202530,50030,25030,25030,50030,050368
August 26, 202530,10030,20030,20030,20029,850311
August 25, 202529,75030,20030,20030,30029,750121
August 22, 202530,70030,25030,25030,70029,700303
August 21, 202529,25030,20030,20030,35029,250817
August 20, 202530,15030,00030,00030,15029,500271
August 19, 202530,50030,15030,15030,50029,800182
August 18, 202530,30030,30030,30030,30030,000272
August 14, 202530,50030,30030,30030,50030,000232
August 13, 202531,10030,50030,50031,10030,0501,344
August 12, 202531,30031,00031,00031,30030,800385
August 11, 202531,20031,40031,40031,60031,200250
August 08, 202532,25031,80031,80032,25031,350227
August 07, 202532,20032,15032,15032,50031,7001,045
August 06, 202532,00031,90031,90032,90031,100259
August 05, 202531,00031,55031,55031,60030,600832
August 04, 202531,10031,05031,05031,10030,400361
August 01, 202531,75030,85030,85031,75030,3501,377
July 31, 202532,00031,35031,35032,40031,150625
July 30, 202531,50031,60031,60031,80031,150511
July 29, 202532,15031,65031,65032,15031,1001,375
July 28, 202533,90032,20032,20033,90032,2001,647
July 25, 202533,80034,00034,00034,00033,1001,150
July 24, 202534,05033,90033,90034,70033,400503
July 23, 202534,10034,30034,30034,75032,4502,437
July 22, 202535,00034,15034,15035,05033,1002,797
July 21, 202533,50033,90033,90034,15033,200731
July 18, 202533,65034,15034,15034,40033,2501,763
July 17, 202534,70034,00034,00034,80033,4001,644
July 16, 202534,75034,50034,50034,90033,6001,773
July 15, 202535,35034,20034,20035,85034,2003,202
July 14, 202535,60034,80034,80035,65034,7002,764
July 11, 202535,70035,65035,65038,00034,9004,722
July 10, 202536,30036,10036,10037,00034,85013,725
July 09, 202533,50037,15037,15037,40033,15027,098
July 08, 202532,60032,70032,70033,20032,150870
July 07, 202532,40032,60032,60032,70031,850778
July 04, 202533,35032,55032,55033,70032,2502,475
July 03, 202535,00033,35033,35035,00033,3503,149
July 02, 202536,00034,50034,50036,00032,0004,548
July 01, 202533,70035,00035,00036,50033,15014,684
June 30, 202534,20033,85033,85034,50032,9001,382
June 27, 202535,25034,55034,55035,25033,3001,516
June 26, 202534,35034,10034,10034,35032,6002,340
June 25, 202534,20034,35034,35035,00033,3002,289
June 24, 202534,35034,20034,20035,00033,4502,775
June 23, 202535,40033,90033,90035,40033,0003,716
June 20, 202535,50035,40035,40035,80034,1502,618
June 19, 202535,50034,80034,80036,05034,1502,284
June 18, 202534,85034,85034,85037,00034,0503,238
June 17, 202535,00034,85034,85037,00033,6007,444
June 16, 202535,10035,40035,40035,40033,0004,936
June 13, 202536,05035,10035,10036,05033,0003,960