Lotte Corp 004990
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 23.700,00-350,00 (-%1,46)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |