Lotte Corp 004990
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 23.700,00-350,00 (-1,46 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 23.700,00 | -1,46 % | KRW 23.950,00 | KRW 24.100,00 | KRW 23.550,00 | 68,25K |
| 2026-09-30 | KRW 24.050,00 | 0,00 % | KRW 24.100,00 | KRW 24.200,00 | KRW 23.900,00 | 76,54K |
| 2026-09-29 | KRW 24.050,00 | -2,04 % | KRW 24.600,00 | KRW 24.700,00 | KRW 23.750,00 | 101,66K |
| 2026-09-28 | KRW 24.550,00 | +0,61 % | KRW 24.400,00 | KRW 24.650,00 | KRW 24.300,00 | 83,86K |
| 2026-09-23 | KRW 24.400,00 | -0,41 % | KRW 24.500,00 | KRW 24.700,00 | KRW 24.250,00 | 81,39K |
| 2026-09-22 | KRW 24.500,00 | +0,41 % | KRW 24.500,00 | KRW 24.700,00 | KRW 24.200,00 | 81,34K |
| 2026-09-21 | KRW 24.400,00 | -0,81 % | KRW 24.450,00 | KRW 24.600,00 | KRW 24.250,00 | 58,48K |
| 2026-09-18 | KRW 24.600,00 | -1,20 % | KRW 25.050,00 | KRW 25.100,00 | KRW 24.300,00 | 593,30K |
| 2026-09-17 | KRW 24.900,00 | -0,80 % | KRW 25.150,00 | KRW 25.200,00 | KRW 24.700,00 | 109,46K |
| 2026-09-16 | KRW 25.100,00 | +0,60 % | KRW 24.950,00 | KRW 25.300,00 | KRW 24.750,00 | 148,41K |
| 2026-09-15 | KRW 24.950,00 | -1,58 % | KRW 25.150,00 | KRW 25.400,00 | KRW 24.750,00 | 102,17K |
| 2026-09-14 | KRW 25.350,00 | +1,20 % | KRW 24.800,00 | KRW 25.600,00 | KRW 24.750,00 | 154,53K |
| 2026-09-11 | KRW 25.050,00 | -0,20 % | KRW 24.750,00 | KRW 25.250,00 | KRW 24.650,00 | 83,18K |
| 2026-09-10 | KRW 25.100,00 | +1,01 % | KRW 24.600,00 | KRW 25.250,00 | KRW 24.450,00 | 204,86K |
| 2026-09-09 | KRW 24.850,00 | +2,26 % | KRW 24.200,00 | KRW 25.200,00 | KRW 24.050,00 | 128,97K |
| 2026-09-08 | KRW 24.300,00 | -2,21 % | KRW 24.900,00 | KRW 25.050,00 | KRW 24.250,00 | 113,63K |
| 2026-09-07 | KRW 24.850,00 | +0,40 % | KRW 24.950,00 | KRW 25.000,00 | KRW 24.500,00 | 82,44K |
| 2026-09-04 | KRW 24.750,00 | -0,40 % | KRW 24.900,00 | KRW 25.050,00 | KRW 24.500,00 | 96,14K |
| 2026-09-03 | KRW 24.850,00 | +3,76 % | KRW 24.200,00 | KRW 25.325,00 | KRW 23.900,00 | 194,51K |
| 2026-09-02 | KRW 23.950,00 | -1,24 % | KRW 23.950,00 | KRW 24.200,00 | KRW 23.850,00 | 96,03K |
| 2026-09-01 | KRW 24.250,00 | +1,46 % | KRW 23.750,00 | KRW 24.500,00 | KRW 23.750,00 | 115,93K |
| 2026-08-31 | KRW 23.900,00 | -1,04 % | KRW 24.000,00 | KRW 24.100,00 | KRW 23.650,00 | 80,49K |
| 2026-08-28 | KRW 24.150,00 | +1,47 % | KRW 23.850,00 | KRW 24.200,00 | KRW 23.650,00 | 79,41K |
| 2026-08-27 | KRW 23.800,00 | -1,24 % | KRW 24.200,00 | KRW 24.450,00 | KRW 23.550,00 | 103,34K |
| 2026-08-26 | KRW 24.100,00 | +3,43 % | KRW 23.300,00 | KRW 24.200,00 | KRW 23.250,00 | 113,89K |
| 2026-08-25 | KRW 23.300,00 | +0,87 % | KRW 22.900,00 | KRW 23.300,00 | KRW 22.750,00 | 78,66K |
| 2026-08-24 | KRW 23.100,00 | +1,32 % | KRW 22.750,00 | KRW 23.200,00 | KRW 22.500,00 | 95,34K |
| 2026-08-21 | KRW 22.800,00 | +0,22 % | KRW 22.600,00 | KRW 22.800,00 | KRW 22.250,00 | 105,97K |
| 2026-08-20 | KRW 22.750,00 | +0,44 % | KRW 22.800,00 | KRW 23.500,00 | KRW 22.650,00 | 143,18K |
| 2026-08-19 | KRW 22.650,00 | -3,21 % | KRW 23.000,00 | KRW 23.000,00 | KRW 22.400,00 | 124,19K |
| 2026-08-18 | KRW 23.400,00 | -3,70 % | KRW 24.150,00 | KRW 24.350,00 | KRW 23.050,00 | 189,67K |
| 2026-08-14 | KRW 24.300,00 | +3,40 % | KRW 23.550,00 | KRW 24.300,00 | KRW 23.500,00 | 167,39K |
| 2026-08-13 | KRW 23.500,00 | -0,42 % | KRW 23.650,00 | KRW 23.950,00 | KRW 23.400,00 | 175,02K |
| 2026-08-12 | KRW 23.600,00 | -0,21 % | KRW 23.700,00 | KRW 24.050,00 | KRW 23.450,00 | 140,04K |
| 2026-08-11 | KRW 23.650,00 | -1,66 % | KRW 23.900,00 | KRW 24.150,00 | KRW 23.500,00 | 117,25K |
| 2026-08-10 | KRW 24.050,00 | +1,48 % | KRW 23.750,00 | KRW 24.050,00 | KRW 23.250,00 | 107,09K |
| 2026-08-07 | KRW 23.700,00 | +1,07 % | KRW 23.350,00 | KRW 23.800,00 | KRW 23.050,00 | 130,90K |
| 2026-08-06 | KRW 23.450,00 | +2,63 % | KRW 22.600,00 | KRW 23.550,00 | KRW 22.600,00 | 148,69K |
| 2026-08-05 | KRW 22.850,00 | +0,88 % | KRW 22.800,00 | KRW 23.350,00 | KRW 22.650,00 | 168,66K |
| 2026-08-04 | KRW 22.650,00 | +1,12 % | KRW 22.300,00 | KRW 22.950,00 | KRW 22.250,00 | 119,15K |
| 2026-08-03 | KRW 22.400,00 | -0,88 % | KRW 22.150,00 | KRW 22.750,00 | KRW 22.050,00 | 103,82K |
| 2026-07-31 | KRW 22.600,00 | +2,49 % | KRW 22.450,00 | KRW 22.800,00 | KRW 22.250,00 | 120,18K |
| 2026-07-30 | KRW 22.050,00 | +1,85 % | KRW 21.150,00 | KRW 22.900,00 | KRW 21.150,00 | 225,43K |
| 2026-07-29 | KRW 21.650,00 | -4,42 % | KRW 22.750,00 | KRW 23.150,00 | KRW 21.250,00 | 226,71K |
| 2026-07-28 | KRW 22.650,00 | -3,41 % | KRW 23.050,00 | KRW 23.450,00 | KRW 22.400,00 | 113,30K |
| 2026-07-27 | KRW 23.450,00 | 0,00 % | KRW 23.800,00 | KRW 24.000,00 | KRW 23.300,00 | 71,99K |
| 2026-07-24 | KRW 23.450,00 | +0,43 % | KRW 23.000,00 | KRW 23.900,00 | KRW 23.000,00 | 124,29K |
| 2026-07-23 | KRW 23.350,00 | +4,71 % | KRW 22.400,00 | KRW 23.500,00 | KRW 22.250,00 | 152,09K |
| 2026-07-22 | KRW 22.300,00 | +0,45 % | KRW 22.600,00 | KRW 23.000,00 | KRW 22.300,00 | 129,02K |
| 2026-07-21 | KRW 22.200,00 | -0,22 % | KRW 22.100,00 | KRW 22.500,00 | KRW 21.750,00 | 148,83K |
| 2026-07-20 | KRW 22.250,00 | -2,41 % | KRW 22.800,00 | KRW 22.950,00 | KRW 22.050,00 | 147,10K |
| 2026-07-16 | KRW 22.800,00 | +0,44 % | KRW 22.650,00 | KRW 23.150,00 | KRW 22.550,00 | 151,77K |
| 2026-07-15 | KRW 22.700,00 | -1,52 % | KRW 23.150,00 | KRW 23.750,00 | KRW 22.600,00 | 230,08K |
| 2026-07-14 | KRW 23.050,00 | 0,00 % | KRW 23.000,00 | KRW 23.500,00 | KRW 22.650,00 | 204,36K |
| 2026-07-13 | KRW 23.050,00 | -1,50 % | KRW 23.400,00 | KRW 24.050,00 | KRW 22.900,00 | 134,93K |
| 2026-07-10 | KRW 23.400,00 | +1,96 % | KRW 23.150,00 | KRW 24.050,00 | KRW 23.150,00 | 177,06K |
| 2026-07-09 | KRW 22.950,00 | -4,38 % | KRW 23.900,00 | KRW 24.000,00 | KRW 22.550,00 | 231,82K |
| 2026-07-08 | KRW 24.000,00 | -3,23 % | KRW 24.550,00 | KRW 25.000,00 | KRW 23.550,00 | 199,79K |
| 2026-07-07 | KRW 24.800,00 | +2,90 % | KRW 24.000,00 | KRW 24.800,00 | KRW 23.850,00 | 173,73K |
| 2026-07-06 | KRW 24.100,00 | +1,05 % | KRW 23.900,00 | KRW 24.500,00 | KRW 23.650,00 | 105,02K |
| 2026-07-03 | KRW 23.850,00 | -1,04 % | KRW 24.100,00 | KRW 24.300,00 | KRW 23.450,00 | 169,35K |
| 2026-07-02 | KRW 24.100,00 | +1,47 % | KRW 23.750,00 | KRW 24.700,00 | KRW 23.000,00 | 157,66K |
| 2026-07-01 | KRW 23.750,00 | +3,49 % | KRW 23.450,00 | KRW 23.800,00 | KRW 23.200,00 | 133,40K |
| 2026-06-30 | KRW 22.950,00 | -4,57 % | KRW 23.950,00 | KRW 24.100,00 | KRW 22.950,00 | 193,69K |
| 2026-06-29 | KRW 24.050,00 | +4,79 % | KRW 23.000,00 | KRW 24.150,00 | KRW 22.800,00 | 156,39K |
| 2026-06-26 | KRW 22.950,00 | -3,37 % | KRW 23.450,00 | KRW 23.650,00 | KRW 22.550,00 | 304,98K |
| 2026-06-25 | KRW 23.750,00 | -0,84 % | KRW 24.100,00 | KRW 24.650,00 | KRW 23.650,00 | 194,75K |
| 2026-06-24 | KRW 23.950,00 | +0,42 % | KRW 23.800,00 | KRW 24.200,00 | KRW 23.300,00 | 231,87K |
| 2026-06-23 | KRW 23.850,00 | -4,60 % | KRW 24.850,00 | KRW 25.250,00 | KRW 23.800,00 | 216,99K |
| 2026-06-22 | KRW 25.000,00 | -1,96 % | KRW 25.250,00 | KRW 25.800,00 | KRW 25.000,00 | 173,79K |
| 2026-06-19 | KRW 25.500,00 | -3,77 % | KRW 26.450,00 | KRW 26.450,00 | KRW 25.100,00 | 381,05K |
| 2026-06-18 | KRW 26.500,00 | -1,85 % | KRW 26.800,00 | KRW 26.850,00 | KRW 25.900,00 | 292,02K |
| 2026-06-17 | KRW 27.000,00 | +0,56 % | KRW 26.850,00 | KRW 27.350,00 | KRW 26.150,00 | 233,23K |
| 2026-06-16 | KRW 26.850,00 | -1,65 % | KRW 27.250,00 | KRW 27.650,00 | KRW 26.300,00 | 1,10M |
| 2026-06-15 | KRW 27.300,00 | +2,82 % | KRW 27.100,00 | KRW 27.450,00 | KRW 26.650,00 | 387,64K |
| 2026-06-12 | KRW 26.550,00 | -0,38 % | KRW 27.250,00 | KRW 27.500,00 | KRW 26.150,00 | 1,04M |
| 2026-06-11 | KRW 26.650,00 | +3,70 % | KRW 25.450,00 | KRW 26.900,00 | KRW 25.000,00 | 406,83K |
| 2026-06-10 | KRW 25.700,00 | -1,72 % | KRW 25.500,00 | KRW 26.100,00 | KRW 25.150,00 | 11 |
| 2026-06-09 | KRW 26.150,00 | +8,28 % | KRW 24.100,00 | KRW 26.450,00 | KRW 24.100,00 | 324,23K |
| 2026-06-08 | KRW 24.150,00 | -4,55 % | KRW 24.000,00 | KRW 24.500,00 | KRW 23.750,00 | 298,42K |
| 2026-06-05 | KRW 25.300,00 | -2,88 % | KRW 26.100,00 | KRW 26.100,00 | KRW 24.800,00 | 216,34K |
| 2026-06-04 | KRW 26.050,00 | +3,37 % | KRW 25.200,00 | KRW 26.700,00 | KRW 24.750,00 | 325,77K |
| 2026-06-02 | KRW 25.200,00 | +0,20 % | KRW 25.000,00 | KRW 25.350,00 | KRW 24.500,00 | 284,97K |
| 2026-06-01 | KRW 25.150,00 | -1,18 % | KRW 25.450,00 | KRW 25.600,00 | KRW 25.050,00 | 268,69K |
| 2026-05-29 | KRW 25.450,00 | -1,36 % | KRW 26.150,00 | KRW 26.150,00 | KRW 25.000,00 | 314,41K |
| 2026-05-28 | KRW 25.800,00 | +0,98 % | KRW 25.650,00 | KRW 25.800,00 | KRW 24.850,00 | 305,38K |
| 2026-05-27 | KRW 25.550,00 | -2,85 % | KRW 26.200,00 | KRW 26.500,00 | KRW 25.400,00 | 325,82K |
| 2026-05-26 | KRW 26.300,00 | -3,13 % | KRW 27.700,00 | KRW 27.700,00 | KRW 26.250,00 | 274,46K |
| 2026-05-22 | KRW 27.150,00 | +0,56 % | KRW 27.300,00 | KRW 27.550,00 | KRW 27.050,00 | 203,45K |
| 2026-05-21 | KRW 27.000,00 | +3,25 % | KRW 26.700,00 | KRW 27.450,00 | KRW 26.500,00 | 272,86K |