Lotte Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 187,000.00 | 188,400.00 | 182,000.00 | 186,000.00 | 175,663.76 | 33,057 |
| 2024-07-23 | 177,000.00 | 185,000.00 | 176,600.00 | 185,000.00 | 174,719.33 | 38,264 |
| 2024-07-22 | 175,400.00 | 178,600.00 | 174,600.00 | 176,900.00 | 167,069.46 | 15,128 |
| 2024-07-19 | 179,200.00 | 180,300.00 | 175,200.00 | 175,400.00 | 165,652.81 | 23,775 |
| 2024-07-18 | 173,400.00 | 183,800.00 | 170,000.00 | 181,400.00 | 171,319.39 | 46,262 |
| 2024-07-17 | 172,500.00 | 175,700.00 | 169,500.00 | 173,400.00 | 163,763.95 | 22,402 |
| 2024-07-16 | 167,000.00 | 171,700.00 | 166,000.00 | 170,900.00 | 161,402.88 | 23,739 |
| 2024-07-15 | 170,100.00 | 170,200.00 | 166,100.00 | 166,500.00 | 157,247.40 | 34,585 |
| 2024-07-12 | 178,400.00 | 178,800.00 | 168,800.00 | 170,100.00 | 160,647.34 | 26,947 |
| 2024-07-11 | 173,000.00 | 179,500.00 | 171,100.00 | 176,500.00 | 166,691.68 | 39,030 |
| 2024-07-10 | 170,300.00 | 175,500.00 | 169,000.00 | 172,500.00 | 162,913.97 | 29,440 |
| 2024-07-09 | 171,800.00 | 171,800.00 | 167,700.00 | 170,300.00 | 160,836.23 | 32,959 |
| 2024-07-08 | 170,700.00 | 174,500.00 | 167,600.00 | 170,300.00 | 160,836.23 | 34,972 |
| 2024-07-05 | 173,000.00 | 178,500.00 | 170,000.00 | 170,700.00 | 161,214.00 | 27,202 |
| 2024-07-04 | 176,200.00 | 176,300.00 | 170,000.00 | 173,100.00 | 163,480.63 | 26,602 |
| 2024-07-03 | 179,900.00 | 181,000.00 | 172,800.00 | 176,200.00 | 166,408.36 | 23,348 |
| 2024-07-02 | 170,500.00 | 178,600.00 | 169,700.00 | 178,500.00 | 168,580.54 | 34,706 |
| 2024-07-01 | 182,000.00 | 182,000.00 | 168,000.00 | 170,500.00 | 161,025.11 | 49,835 |
| 2024-06-28 | 177,900.00 | 183,400.00 | 176,900.00 | 183,400.00 | 173,208.24 | 29,864 |
| 2024-06-27 | 180,500.00 | 183,000.00 | 176,000.00 | 177,700.00 | 167,825.00 | 29,496 |
| 2024-06-26 | 179,200.00 | 181,700.00 | 175,300.00 | 180,300.00 | 170,280.51 | 34,398 |
| 2024-06-25 | 183,000.00 | 184,000.00 | 174,600.00 | 179,400.00 | 169,430.53 | 35,635 |
| 2024-06-24 | 195,100.00 | 198,600.00 | 179,100.00 | 182,200.00 | 172,074.93 | 71,207 |
| 2024-06-21 | 190,000.00 | 193,500.00 | 185,100.00 | 191,700.00 | 181,047.00 | 51,717 |
| 2024-06-20 | 192,800.00 | 198,500.00 | 186,300.00 | 188,000.00 | 177,552.62 | 74,039 |
| 2024-06-19 | 194,400.00 | 194,600.00 | 184,000.00 | 188,500.00 | 178,024.83 | 60,395 |
| 2024-06-18 | 199,800.00 | 208,500.00 | 191,100.00 | 193,300.00 | 182,558.09 | 102,305 |
| 2024-06-17 | 181,100.00 | 198,400.00 | 179,000.00 | 190,300.00 | 179,724.80 | 144,959 |
| 2024-06-14 | 178,000.00 | 184,300.00 | 173,600.00 | 177,000.00 | 167,163.90 | 46,892 |
| 2024-06-13 | 176,200.00 | 179,500.00 | 174,200.00 | 176,400.00 | 166,597.24 | 32,145 |
| 2024-06-12 | 180,100.00 | 180,100.00 | 173,900.00 | 177,700.00 | 167,825.00 | 46,315 |
| 2024-06-11 | 181,100.00 | 185,100.00 | 174,900.00 | 180,100.00 | 170,091.63 | 90,265 |
| 2024-06-10 | 159,000.00 | 185,500.00 | 159,000.00 | 177,900.00 | 168,013.88 | 157,673 |
| 2024-06-07 | 158,900.00 | 160,600.00 | 156,500.00 | 158,600.00 | 149,786.41 | 18,167 |
| 2024-06-05 | 157,700.00 | 162,300.00 | 157,100.00 | 158,900.00 | 150,069.74 | 34,844 |
| 2024-06-04 | 151,300.00 | 161,900.00 | 150,200.00 | 156,900.00 | 148,180.88 | 104,639 |
| 2024-06-03 | 146,300.00 | 149,000.00 | 144,000.00 | 147,600.00 | 139,397.69 | 17,494 |
| 2024-05-31 | 145,800.00 | 147,000.00 | 141,500.00 | 144,000.00 | 135,997.75 | 19,500 |
| 2024-05-30 | 146,600.00 | 148,000.00 | 143,700.00 | 144,600.00 | 136,564.41 | 15,000 |
| 2024-05-29 | 146,400.00 | 149,500.00 | 144,600.00 | 147,500.00 | 139,303.25 | 14,922 |
| 2024-05-28 | 147,500.00 | 149,000.00 | 145,500.00 | 146,600.00 | 138,453.26 | 8,536 |
| 2024-05-27 | 152,500.00 | 153,100.00 | 145,000.00 | 147,500.00 | 139,303.25 | 17,556 |
| 2024-05-24 | 145,700.00 | 151,500.00 | 142,200.00 | 149,600.00 | 141,286.55 | 27,466 |
| 2024-05-23 | 149,800.00 | 150,300.00 | 147,000.00 | 147,000.00 | 138,831.03 | 13,593 |
| 2024-05-22 | 143,500.00 | 150,000.00 | 140,800.00 | 149,800.00 | 141,475.44 | 37,472 |
| 2024-05-21 | 142,800.00 | 143,800.00 | 139,900.00 | 142,500.00 | 134,581.10 | 20,321 |
| 2024-05-20 | 143,000.00 | 144,800.00 | 140,300.00 | 143,500.00 | 135,525.53 | 28,976 |
| 2024-05-17 | 138,700.00 | 147,300.00 | 138,700.00 | 142,000.00 | 134,108.89 | 70,879 |
| 2024-05-16 | 141,800.00 | 143,800.00 | 137,400.00 | 138,000.00 | 130,331.18 | 18,793 |
| 2024-05-14 | 146,000.00 | 146,000.00 | 138,000.00 | 141,500.00 | 133,636.68 | 32,344 |
| 2024-05-13 | 143,300.00 | 147,800.00 | 142,700.00 | 146,000.00 | 137,886.61 | 15,360 |
| 2024-05-10 | 143,000.00 | 145,000.00 | 141,000.00 | 143,400.00 | 135,431.09 | 16,131 |
| 2024-05-09 | 140,800.00 | 142,700.00 | 140,600.00 | 141,500.00 | 133,636.68 | 6,321 |
| 2024-05-08 | 142,900.00 | 144,300.00 | 140,000.00 | 140,800.00 | 132,975.58 | 9,193 |
| 2024-05-07 | 138,500.00 | 143,100.00 | 138,400.00 | 142,900.00 | 134,958.88 | 39,402 |
| 2024-05-03 | 138,600.00 | 141,500.00 | 135,500.00 | 136,500.00 | 128,914.53 | 20,062 |
| 2024-05-02 | 134,000.00 | 138,200.00 | 134,000.00 | 137,800.00 | 130,142.29 | 12,398 |
| 2024-04-30 | 136,400.00 | 137,300.00 | 132,900.00 | 134,000.00 | 126,553.46 | 10,409 |
| 2024-04-29 | 135,000.00 | 136,400.00 | 133,000.00 | 136,400.00 | 128,820.09 | 7,976 |
| 2024-04-26 | 135,100.00 | 136,000.00 | 133,500.00 | 134,400.00 | 126,931.23 | 5,773 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 3,300.0000 KRW |
| 2025-03-28 | 3,300.0000 KRW |
| 2023-12-27 | 3,000.0000 KRW |
| 2022-12-28 | 2,300.0000 KRW |
| 2021-12-29 | 1,600.0000 KRW |
| 2020-12-29 | 1,600.0000 KRW |
| 2019-12-27 | 1,300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.