Lotte Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 128,400.00 | 136,300.00 | 128,300.00 | 135,100.00 | 127,592.33 | 18,667 |
| 2024-04-24 | 132,000.00 | 132,900.00 | 127,300.00 | 129,000.00 | 121,831.32 | 12,448 |
| 2024-04-23 | 132,100.00 | 132,100.00 | 129,400.00 | 132,000.00 | 124,664.60 | 10,853 |
| 2024-04-22 | 128,800.00 | 132,100.00 | 126,600.00 | 132,100.00 | 124,759.05 | 22,935 |
| 2024-04-19 | 124,000.00 | 129,200.00 | 123,100.00 | 127,000.00 | 119,942.46 | 12,211 |
| 2024-04-18 | 120,400.00 | 124,700.00 | 120,400.00 | 124,000.00 | 117,109.17 | 8,169 |
| 2024-04-17 | 124,000.00 | 125,300.00 | 120,700.00 | 120,800.00 | 114,087.00 | 5,777 |
| 2024-04-16 | 123,600.00 | 123,600.00 | 121,500.00 | 122,900.00 | 116,070.30 | 7,601 |
| 2024-04-15 | 123,000.00 | 124,000.00 | 121,100.00 | 123,600.00 | 116,731.40 | 5,060 |
| 2024-04-12 | 123,500.00 | 124,700.00 | 122,200.00 | 123,000.00 | 116,164.74 | 5,837 |
| 2024-04-11 | 122,000.00 | 125,100.00 | 121,500.00 | 124,700.00 | 117,770.27 | 6,151 |
| 2024-04-09 | 123,800.00 | 124,000.00 | 122,900.00 | 123,600.00 | 116,731.40 | 6,527 |
| 2024-04-08 | 121,100.00 | 124,000.00 | 120,100.00 | 122,500.00 | 115,692.53 | 4,798 |
| 2024-04-05 | 122,000.00 | 122,600.00 | 121,100.00 | 121,400.00 | 114,653.66 | 4,989 |
| 2024-04-04 | 123,800.00 | 124,900.00 | 122,200.00 | 122,200.00 | 115,409.20 | 4,346 |
| 2024-04-03 | 123,000.00 | 124,400.00 | 122,000.00 | 124,300.00 | 117,392.50 | 9,545 |
| 2024-04-02 | 123,000.00 | 124,500.00 | 122,800.00 | 123,200.00 | 116,353.63 | 4,115 |
| 2024-04-01 | 122,700.00 | 124,500.00 | 121,800.00 | 123,100.00 | 116,259.19 | 6,528 |
| 2024-03-29 | 124,300.00 | 124,300.00 | 121,900.00 | 122,200.00 | 115,409.20 | 6,532 |
| 2024-03-28 | 121,100.00 | 123,700.00 | 121,100.00 | 122,600.00 | 115,786.97 | 7,713 |
| 2024-03-27 | 120,500.00 | 122,900.00 | 120,300.00 | 121,500.00 | 114,748.10 | 11,215 |
| 2024-03-26 | 121,400.00 | 121,800.00 | 119,600.00 | 120,500.00 | 113,803.67 | 13,411 |
| 2024-03-25 | 121,000.00 | 122,000.00 | 117,200.00 | 120,000.00 | 113,331.46 | 7,024 |
| 2024-03-22 | 117,700.00 | 121,600.00 | 117,100.00 | 121,000.00 | 114,275.89 | 11,521 |
| 2024-03-21 | 120,900.00 | 122,700.00 | 115,300.00 | 117,700.00 | 111,159.27 | 43,229 |
| 2024-03-20 | 119,200.00 | 120,800.00 | 118,500.00 | 120,500.00 | 113,803.67 | 10,257 |
| 2024-03-19 | 117,300.00 | 118,400.00 | 116,700.00 | 118,100.00 | 111,537.04 | 9,866 |
| 2024-03-18 | 119,800.00 | 119,800.00 | 116,200.00 | 118,000.00 | 111,442.60 | 7,299 |
| 2024-03-15 | 121,300.00 | 121,300.00 | 116,500.00 | 118,700.00 | 112,103.70 | 30,595 |
| 2024-03-14 | 124,700.00 | 124,700.00 | 121,200.00 | 121,200.00 | 114,464.77 | 15,354 |
| 2024-03-13 | 125,200.00 | 125,200.00 | 123,600.00 | 123,800.00 | 116,920.29 | 4,812 |
| 2024-03-12 | 124,900.00 | 124,900.00 | 123,100.00 | 124,300.00 | 117,392.50 | 6,320 |
| 2024-03-11 | 123,100.00 | 125,100.00 | 122,700.00 | 123,700.00 | 116,825.84 | 5,045 |
| 2024-03-08 | 126,400.00 | 127,000.00 | 123,100.00 | 123,100.00 | 116,259.19 | 9,007 |
| 2024-03-07 | 126,500.00 | 126,700.00 | 125,200.00 | 125,200.00 | 118,242.49 | 4,267 |
| 2024-03-06 | 124,900.00 | 126,700.00 | 123,100.00 | 126,500.00 | 119,470.24 | 6,126 |
| 2024-03-05 | 126,700.00 | 126,700.00 | 123,700.00 | 124,900.00 | 117,959.16 | 11,211 |
| 2024-03-04 | 129,600.00 | 131,400.00 | 126,700.00 | 126,700.00 | 119,659.13 | 12,709 |
| 2024-02-29 | 132,500.00 | 136,800.00 | 128,900.00 | 131,200.00 | 123,909.06 | 16,522 |
| 2024-02-28 | 134,400.00 | 137,500.00 | 132,100.00 | 133,300.00 | 125,892.36 | 20,796 |
| 2024-02-27 | 135,000.00 | 135,000.00 | 131,500.00 | 133,700.00 | 126,270.13 | 7,287 |
| 2024-02-26 | 134,500.00 | 135,300.00 | 131,000.00 | 131,900.00 | 124,570.16 | 8,024 |
| 2024-02-23 | 130,800.00 | 134,500.00 | 130,000.00 | 134,000.00 | 126,553.46 | 13,332 |
| 2024-02-22 | 129,900.00 | 132,800.00 | 128,600.00 | 131,900.00 | 124,570.16 | 7,635 |
| 2024-02-21 | 130,400.00 | 131,500.00 | 128,100.00 | 128,600.00 | 121,453.54 | 3,481 |
| 2024-02-20 | 130,700.00 | 131,700.00 | 126,600.00 | 128,800.00 | 121,642.43 | 9,283 |
| 2024-02-19 | 127,300.00 | 130,500.00 | 127,300.00 | 129,500.00 | 122,303.53 | 6,724 |
| 2024-02-16 | 125,300.00 | 128,300.00 | 124,700.00 | 127,800.00 | 120,698.00 | 6,908 |
| 2024-02-15 | 126,400.00 | 126,400.00 | 124,100.00 | 124,100.00 | 117,203.61 | 6,874 |
| 2024-02-14 | 122,800.00 | 125,800.00 | 120,000.00 | 124,400.00 | 117,486.94 | 20,294 |
| 2024-02-13 | 123,000.00 | 125,700.00 | 121,500.00 | 122,800.00 | 115,975.86 | 8,067 |
| 2024-02-08 | 124,700.00 | 124,800.00 | 119,600.00 | 123,000.00 | 116,164.74 | 21,315 |
| 2024-02-07 | 129,900.00 | 129,900.00 | 124,100.00 | 124,300.00 | 117,392.50 | 15,883 |
| 2024-02-06 | 129,900.00 | 131,000.00 | 127,300.00 | 129,300.00 | 122,114.64 | 7,791 |
| 2024-02-05 | 127,900.00 | 131,400.00 | 125,300.00 | 130,200.00 | 122,964.63 | 13,012 |
| 2024-02-02 | 128,100.00 | 131,800.00 | 127,700.00 | 128,900.00 | 121,736.87 | 6,759 |
| 2024-02-01 | 127,100.00 | 132,000.00 | 126,100.00 | 128,400.00 | 121,264.66 | 13,048 |
| 2024-01-31 | 127,800.00 | 129,300.00 | 125,200.00 | 127,100.00 | 120,036.90 | 7,460 |
| 2024-01-30 | 126,800.00 | 129,100.00 | 125,900.00 | 127,800.00 | 120,698.00 | 4,996 |
| 2024-01-29 | 125,300.00 | 128,300.00 | 124,100.00 | 126,700.00 | 119,659.13 | 10,123 |
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.