KRX · 00499K · stock
LOTTE Corporation (00499K) stock price history
Every KRX trading session of LOTTE Corporation from Oct 30, 2017 to Sep 28, 2026: 2,183 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.
00499K adjusted close, 2017 to 2026
- ₩88,790
- All time high, 2017
- ₩33,221
- 52 week high, ₩20,500 low
- 2,183
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
00499K key facts
- LOTTE Corporation (00499K) closed at ₩24,850 on Sep 28, 2026 on KRX.
- 00499K's all time high close is ₩88,790, set on Oct 31, 2017; its all time low close is ₩21,400 on Jul 29, 2026.
- 00499K's 52 week range is ₩20,500 to ₩33,221.
- 00499K returned -14.6% over the year to Sep 28, 2026 and -42.0% over five years.
- Since Oct 30, 2017 00499K returned -64%, -10.8% a year compounded.
- 00499K's deepest drawdown was -75.9% from Oct 31, 2017 to Jul 29, 2026.
- DataCedar holds 2,183 daily sessions of 00499K history from Oct 30, 2017 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
00499K price chart, 2017 to 2026
00499K returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +10.2% |
| 6 months | -14.9% |
| Year to date | -4.6% |
| 1 year | -14.6% |
| 3 years | -19.6% |
| 5 years | -42.0% |
| 10 years | n/a |
| Since Oct 30, 2017 | -63.7% |
| Compound annual growth, 8.9 years | -10.8% |
00499K records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩88,790 on Oct 31, 2017
- All time low close
- ₩21,400 on Jul 29, 2026
- 52 week high
- ₩33,221 on Feb 23, 2026
- 52 week low
- ₩20,500 on Jul 30, 2026
- Deepest drawdown
- -75.9% from Oct 31, 2017 to Jul 29, 2026, not yet recovered
- Best single session
- +30.0% on Dec 16, 2019
- Worst single session
- -16.1% on Jun 24, 2020
- Volatility, 1 year annualised
- 30.6%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2019, +18%
- Worst calendar year
- 2024, -28%
00499K 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. 2017 starts on Oct 30, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩26,089 | ₩33,221 | ₩20,500 | ₩24,850 | -4.6% | 267.9K | 181 |
| 2025 | ₩24,292 | ₩42,268 | ₩22,146 | ₩26,041 | +6.6% | 671.6K | 241 |
| 2024 | ₩33,378 | ₩38,309 | ₩23,698 | ₩24,429 | -27.7% | 185.6K | 244 |
| 2023 | ₩37,190 | ₩42,659 | ₩28,615 | ₩33,789 | -8.9% | 306.2K | 245 |
| 2022 | ₩39,945 | ₩50,584 | ₩34,988 | ₩37,103 | -7.3% | 248.9K | 244 |
| 2021 | ₩52,612 | ₩55,226 | ₩35,374 | ₩40,030 | -23.1% | 251.5K | 248 |
| 2020 | ₩48,936 | ₩89,596 | ₩24,589 | ₩52,040 | +4.8% | 12.8M | 248 |
| 2019 | ₩42,171 | ₩66,922 | ₩31,867 | ₩49,659 | +18.0% | 4.9M | 246 |
| 2018 | ₩51,801 | ₩60,098 | ₩35,555 | ₩42,092 | -19.1% | 1.4M | 244 |
| 2017 | ₩52,731 | ₩102,361 | ₩44,356 | ₩52,033 | n/a | 3.8M | 42 |
00499K monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩24,850 | +1.8% |
| August 2026 | ₩24,400 | +11.7% |
| July 2026 | ₩21,850 | -5.4% |
| June 2026 | ₩23,100 | -10.3% |
| May 2026 | ₩25,750 | -13.2% |
| April 2026 | ₩29,650 | +1.5% |
| March 2026 | ₩29,200 | -5.1% |
| February 2026 | ₩30,780 | +11.1% |
| January 2026 | ₩27,716 | +6.4% |
| December 2025 | ₩26,041 | -8.4% |
| November 2025 | ₩28,434 | -1.0% |
| October 2025 | ₩28,721 | -2.6% |
About the 00499K data
Daily bars. 2,183 sessions from Oct 30, 2017 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 28, 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 Oct 30, 2017, 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/00499K/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
00499K share price history
