Lotte Corp 004990
KRX · South Korea · Consumer Non-Durables
KRW 23,700.00-350.00 (-1.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |