Lotte Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	32,050.00	32,100.00	31,800.00	31,900.00	24,982.76	72,804
2021-11-24	32,000.00	32,300.00	31,950.00	32,100.00	25,139.39	74,647
2021-11-23	32,050.00	32,250.00	32,000.00	32,100.00	25,139.39	64,697
2021-11-22	32,150.00	32,400.00	31,850.00	32,250.00	25,256.86	80,953
2021-11-19	32,100.00	32,450.00	32,000.00	32,300.00	25,296.02	65,289
2021-11-18	32,550.00	32,600.00	32,100.00	32,100.00	25,139.39	117,041
2021-11-17	32,950.00	33,000.00	32,550.00	32,600.00	25,530.97	93,293
2021-11-16	32,950.00	33,150.00	32,750.00	32,950.00	25,805.07	53,829
2021-11-15	32,950.00	33,200.00	32,750.00	33,050.00	25,883.39	51,612
2021-11-12	32,500.00	33,250.00	32,500.00	33,050.00	25,883.39	71,783
2021-11-11	32,800.00	33,000.00	32,400.00	32,500.00	25,452.65	110,576
2021-11-10	33,450.00	33,650.00	32,950.00	33,050.00	25,883.39	99,021
2021-11-09	33,700.00	34,200.00	33,550.00	33,550.00	26,274.97	88,074
2021-11-08	33,500.00	33,900.00	33,350.00	33,800.00	26,470.76	87,810
2021-11-05	33,650.00	33,800.00	33,000.00	33,600.00	26,314.13	119,450
2021-11-04	33,450.00	33,950.00	33,450.00	33,600.00	26,314.13	93,695
2021-11-03	33,900.00	33,950.00	33,250.00	33,400.00	26,157.49	94,552
2021-11-02	33,050.00	33,950.00	33,050.00	33,800.00	26,470.76	133,838
2021-11-01	32,700.00	33,250.00	32,650.00	33,050.00	25,883.39	91,863
2021-10-29	33,200.00	33,350.00	32,500.00	32,700.00	25,609.28	125,472
2021-10-28	33,750.00	33,750.00	33,150.00	33,150.00	25,961.70	97,592
2021-10-27	34,000.00	34,000.00	33,550.00	33,650.00	26,353.28	74,393
2021-10-26	33,950.00	34,200.00	33,850.00	34,000.00	26,627.39	73,116

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.