KRX · 004990 · stock

LOTTE Corporation (004990) stock price history

Every KRX trading session of LOTTE Corporation from Feb 4, 2000 to Sep 28, 2026: 6,660 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 004990 data, free keyYear by year table

004990 adjusted close, 2000 to 2026

004990LOTTE Corporation
₩24,550-11.6% over one year
20052010201520202025
₩81,301
All time high, 2016
₩38,001
52 week high, ₩21,150 low
6,660
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

004990 key facts

  • LOTTE Corporation (004990) closed at ₩24,550 on Sep 28, 2026 on KRX.
  • 004990's all time high close is ₩81,301, set on Mar 9, 2016; its all time low close is ₩2,491 on Oct 16, 2000.
  • 004990's 52 week range is ₩21,150 to ₩38,001.
  • 004990 returned -11.6% over the year to Sep 28, 2026 and -8.5% over five years.
  • Over ten years 004990 returned -51%, -6.9% a year compounded.
  • 004990's deepest drawdown was -81.0% from Mar 9, 2016 to Mar 19, 2020.
  • DataCedar holds 6,660 daily sessions of 004990 history from Feb 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

004990 price chart, 2000 to 2026

004990 adjusted close, Feb 4, 2000 to Sep 28, 2026₩2,573₩7,919₩24,373₩75,013200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

004990 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.7%
3 months+7.0%
6 months-17.3%
Year to date-3.3%
1 year-11.6%
3 years+11.9%
5 years-8.5%
10 years-51.2%
Since Feb 4, 2000+443.6%
Compound annual growth, 26.6 years+6.6%

004990 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩81,301 on Mar 9, 2016
All time low close
₩2,491 on Oct 16, 2000
52 week high
₩38,001 on Feb 23, 2026
52 week low
₩21,150 on Jul 30, 2026
Deepest drawdown
-81.0% from Mar 9, 2016 to Mar 19, 2020, not yet recovered
Best single session
+183.3% on Oct 1, 2002
Worst single session
-18.2% on Mar 1, 2000
Volatility, 1 year annualised
44.9%
Sessions closing higher, 1 year
49%
Growth of 1 since 2000
5.4×
Best calendar year
2002, +184%
Worst calendar year
2019, -24%

004990 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩25,286₩38,001₩21,150₩24,550-3.3%49M181
2025₩19,737₩34,642₩18,182₩25,382+28.0%74.2M241
2024₩24,467₩30,697₩17,991₩19,828-19.4%46.8M244
2023₩26,294₩29,009₩20,863₩24,603-7.3%30.7M245
2022₩24,521₩34,272₩21,065₩26,552+7.9%38.7M244
2021₩27,606₩34,185₩22,437₩24,603-11.0%61.6M248
2020₩29,398₩35,483₩15,250₩27,645-6.7%113.4M248
2019₩38,775₩40,329₩22,053₩29,626-24.0%31.6M246
2018₩47,601₩53,360₩34,152₩38,997-17.8%46.3M244
2017₩51,319₩67,064₩42,353₩47,455-8.8%40.6M241
2016₩65,626₩94,165₩46,503₩52,048-21.2%16.6M246
2015₩50,914₩66,930₩49,155₩66,031+28.7%18M249
2014₩56,919₩68,648₩48,439₩51,317-6.6%6.8M245
2013₩47,044₩62,793₩41,938₩54,964+17.6%8.6M247
2012₩47,958₩54,367₩40,489₩46,758-4.3%8.3M248
2011₩42,794₩54,470₩38,084₩48,845+13.5%10.5M248
2010₩36,734₩45,219₩31,608₩43,051+17.3%6.9M251
2009₩36,635₩38,963₩26,099₩36,705-1.0%14.1M253
2008₩45,078₩45,872₩25,642₩37,061-22.6%16.5M257
2007₩34,329₩52,030₩31,642₩47,883+41.3%17.6M246
2006₩33,770₩39,413₩28,071₩33,876+0.4%13.4M248
2005₩14,102₩35,972₩14,102₩33,742+139.3%5.4M259
2004₩14,157₩14,494₩14,045₩14,102-0.4%0262
2003₩16,140₩16,140₩13,110₩14,157-12.3%0261
2002₩5,677₩16,307₩5,677₩16,140+184.3%0261
2001₩2,573₩5,801₩2,573₩5,677+120.6%0261
2000₩4,516₩4,516₩2,491₩2,573n/a0236

004990 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩24,550+2.7%
August 2026₩23,900+5.8%
July 2026₩22,600-1.5%
June 2026₩22,950-9.8%
May 2026₩25,450-16.7%
April 2026₩30,550+11.9%
March 2026₩27,300-20.4%
February 2026₩34,306+13.9%
January 2026₩30,132+18.7%
December 2025₩25,382-3.6%
November 2025₩26,341-6.2%
October 2025₩28,069+1.0%

About the 004990 data

Daily bars. 6,660 sessions from Feb 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/004990/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 004960 HANSHIN Engineering & Construction Co., Ltd.
  • 004970 Silla Co.,Ltd
  • 004980 Sungshin Cement Co., Ltd
  • 004985 Sungshin Cement Co., Ltd
  • 00499K LOTTE Corporation
  • 005010 Husteel Co., Ltd.
  • 005070 Cosmo Advanced Materials & Technology Co., Ltd.
  • 005090 SGC Energy Co.,Ltd.

Common questions

004990 share price history

Start with any symbol.

Start free