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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	31,750	30,700	30,700	32,000	30,200	613
September 23, 2025	31,200	31,300	31,300	32,000	30,600	389
September 22, 2025	31,300	30,900	30,900	33,000	30,800	1,691
September 19, 2025	31,800	30,800	30,800	31,800	30,300	1,344
September 18, 2025	30,950	30,900	30,900	30,950	30,450	1,379
September 17, 2025	31,200	30,950	30,950	31,300	30,700	332
September 16, 2025	31,400	31,000	31,000	31,400	30,500	1,902
September 15, 2025	31,350	31,400	31,400	32,500	31,350	6,549
September 12, 2025	32,450	31,800	31,800	32,450	31,450	488
September 11, 2025	32,850	32,050	32,050	33,900	31,650	1,119
September 10, 2025	32,500	32,050	32,050	32,700	31,950	1,620
September 09, 2025	32,100	32,250	32,250	32,350	31,850	304
September 08, 2025	31,800	31,700	31,700	32,100	31,200	507
September 05, 2025	32,000	31,800	31,800	32,000	31,400	265
September 04, 2025	31,400	31,750	31,750	32,100	31,200	125
September 03, 2025	31,950	31,500	31,500	31,950	31,100	258
September 02, 2025	31,700	31,625	31,625	33,000	31,600	236
September 01, 2025	31,200	31,700	31,700	32,000	30,550	650
August 29, 2025	32,300	31,050	31,050	32,300	30,550	897
August 28, 2025	31,300	31,350	31,350	32,000	30,100	2,132
August 27, 2025	30,500	30,250	30,250	30,500	30,050	368
August 26, 2025	30,100	30,200	30,200	30,200	29,850	311
August 25, 2025	29,750	30,200	30,200	30,300	29,750	121
August 22, 2025	30,700	30,250	30,250	30,700	29,700	303
August 21, 2025	29,250	30,200	30,200	30,350	29,250	817
August 20, 2025	30,150	30,000	30,000	30,150	29,500	271
August 19, 2025	30,500	30,150	30,150	30,500	29,800	182
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

LOTTE Corporation (00499K.KS) KSC