Lotte Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 124,100.00 | 127,400.00 | 123,800.00 | 124,100.00 | 117,203.61 | 4,609 |
| 2024-01-25 | 123,600.00 | 126,600.00 | 122,800.00 | 125,200.00 | 118,242.49 | 7,634 |
| 2024-01-24 | 125,900.00 | 125,900.00 | 121,600.00 | 122,600.00 | 115,786.97 | 7,226 |
| 2024-01-23 | 128,000.00 | 130,400.00 | 124,900.00 | 125,200.00 | 118,242.49 | 9,365 |
| 2024-01-22 | 127,700.00 | 131,300.00 | 124,100.00 | 129,100.00 | 121,925.76 | 10,339 |
| 2024-01-19 | 126,800.00 | 128,100.00 | 124,200.00 | 126,500.00 | 119,470.24 | 8,942 |
| 2024-01-18 | 129,700.00 | 130,700.00 | 126,400.00 | 126,800.00 | 119,753.57 | 4,633 |
| 2024-01-17 | 132,900.00 | 132,900.00 | 128,400.00 | 128,600.00 | 121,453.54 | 6,589 |
| 2024-01-16 | 131,100.00 | 133,300.00 | 127,100.00 | 131,500.00 | 124,192.39 | 14,526 |
| 2024-01-15 | 132,400.00 | 134,300.00 | 131,000.00 | 131,900.00 | 124,570.16 | 8,477 |
| 2024-01-12 | 132,800.00 | 134,000.00 | 131,000.00 | 132,200.00 | 124,853.49 | 8,042 |
| 2024-01-11 | 133,800.00 | 134,900.00 | 132,200.00 | 132,200.00 | 124,853.49 | 8,639 |
| 2024-01-10 | 129,800.00 | 135,600.00 | 128,200.00 | 134,200.00 | 126,742.35 | 29,904 |
| 2024-01-09 | 129,800.00 | 129,800.00 | 127,900.00 | 128,200.00 | 121,075.77 | 4,781 |
| 2024-01-08 | 126,400.00 | 129,400.00 | 124,900.00 | 127,600.00 | 120,509.12 | 11,705 |
| 2024-01-05 | 127,200.00 | 128,900.00 | 124,000.00 | 124,800.00 | 117,864.71 | 8,035 |
| 2024-01-04 | 125,000.00 | 130,700.00 | 124,300.00 | 128,200.00 | 121,075.77 | 17,608 |
| 2024-01-03 | 122,400.00 | 126,900.00 | 120,800.00 | 125,000.00 | 118,053.60 | 14,605 |
| 2024-01-02 | 123,800.00 | 124,800.00 | 122,100.00 | 122,600.00 | 115,786.97 | 15,909 |
| 2023-12-28 | 124,200.00 | 124,800.00 | 123,000.00 | 123,800.00 | 116,920.29 | 8,852 |
| 2023-12-27 | 123,600.00 | 125,500.00 | 122,100.00 | 124,200.00 | 117,298.06 | 9,284 |
| 2023-12-26 | 126,200.00 | 126,800.00 | 123,500.00 | 124,500.00 | 114,748.10 | 8,848 |
| 2023-12-22 | 126,600.00 | 126,600.00 | 123,400.00 | 125,000.00 | 115,208.94 | 13,097 |
| 2023-12-21 | 127,900.00 | 128,200.00 | 123,800.00 | 125,900.00 | 116,038.44 | 13,415 |
| 2023-12-20 | 129,900.00 | 129,900.00 | 126,000.00 | 127,900.00 | 117,881.78 | 15,925 |
| 2023-12-19 | 127,600.00 | 129,000.00 | 126,000.00 | 128,800.00 | 118,711.29 | 11,325 |
| 2023-12-18 | 127,800.00 | 130,000.00 | 126,900.00 | 128,200.00 | 118,158.28 | 3,912 |
| 2023-12-15 | 132,400.00 | 132,500.00 | 127,700.00 | 128,300.00 | 118,250.45 | 12,751 |
| 2023-12-14 | 133,000.00 | 133,700.00 | 130,700.00 | 131,400.00 | 121,107.63 | 18,971 |
| 2023-12-13 | 128,900.00 | 133,000.00 | 128,600.00 | 131,700.00 | 121,384.13 | 21,707 |
| 2023-12-12 | 127,900.00 | 130,800.00 | 126,400.00 | 128,900.00 | 118,803.45 | 11,486 |
| 2023-12-11 | 128,700.00 | 128,900.00 | 126,200.00 | 126,400.00 | 116,499.28 | 4,761 |
| 2023-12-08 | 130,000.00 | 130,000.00 | 128,400.00 | 128,700.00 | 118,619.12 | 5,878 |
| 2023-12-07 | 132,100.00 | 132,200.00 | 127,000.00 | 130,000.00 | 119,817.29 | 17,169 |
| 2023-12-06 | 128,900.00 | 134,500.00 | 128,000.00 | 132,100.00 | 121,752.80 | 36,778 |
| 2023-12-05 | 123,600.00 | 129,600.00 | 123,200.00 | 127,700.00 | 117,697.45 | 14,785 |
| 2023-12-04 | 123,100.00 | 125,800.00 | 119,600.00 | 124,500.00 | 114,748.10 | 16,917 |
| 2023-12-01 | 123,500.00 | 124,800.00 | 121,500.00 | 123,100.00 | 113,457.76 | 22,912 |
| 2023-11-30 | 126,400.00 | 126,400.00 | 121,300.00 | 123,500.00 | 113,826.43 | 40,838 |
| 2023-11-29 | 128,500.00 | 130,400.00 | 123,700.00 | 125,600.00 | 115,761.94 | 29,250 |
| 2023-11-28 | 130,700.00 | 131,600.00 | 129,600.00 | 129,700.00 | 119,540.79 | 18,007 |
| 2023-11-27 | 131,500.00 | 133,200.00 | 128,700.00 | 130,700.00 | 120,462.46 | 15,084 |
| 2023-11-24 | 133,400.00 | 135,000.00 | 131,500.00 | 132,200.00 | 121,844.97 | 28,970 |
| 2023-11-23 | 129,800.00 | 133,400.00 | 129,000.00 | 133,200.00 | 122,766.64 | 38,024 |
| 2023-11-22 | 126,700.00 | 130,000.00 | 126,600.00 | 129,000.00 | 118,895.62 | 22,852 |
| 2023-11-21 | 126,500.00 | 128,600.00 | 125,400.00 | 127,500.00 | 117,513.11 | 16,063 |
| 2023-11-20 | 126,600.00 | 127,800.00 | 123,700.00 | 125,400.00 | 115,577.60 | 16,062 |
| 2023-11-17 | 125,400.00 | 128,000.00 | 125,100.00 | 126,600.00 | 116,683.61 | 16,332 |
| 2023-11-16 | 124,600.00 | 126,700.00 | 124,000.00 | 125,400.00 | 115,577.60 | 9,659 |
| 2023-11-15 | 124,600.00 | 126,500.00 | 121,100.00 | 125,400.00 | 115,577.60 | 23,112 |
| 2023-11-14 | 126,400.00 | 128,000.00 | 122,600.00 | 123,400.00 | 113,734.26 | 19,683 |
| 2023-11-13 | 128,500.00 | 129,000.00 | 125,100.00 | 126,400.00 | 116,499.28 | 15,720 |
| 2023-11-10 | 126,300.00 | 128,800.00 | 124,500.00 | 128,600.00 | 118,526.95 | 20,439 |
| 2023-11-09 | 125,500.00 | 128,600.00 | 124,200.00 | 128,200.00 | 118,158.28 | 28,891 |
| 2023-11-08 | 123,700.00 | 126,900.00 | 123,000.00 | 125,500.00 | 115,669.77 | 29,359 |
| 2023-11-07 | 119,400.00 | 123,800.00 | 118,000.00 | 123,700.00 | 114,010.76 | 36,207 |
| 2023-11-06 | 117,400.00 | 119,000.00 | 115,800.00 | 119,000.00 | 109,678.91 | 20,873 |
| 2023-11-03 | 118,000.00 | 118,400.00 | 115,500.00 | 117,400.00 | 108,204.23 | 14,380 |
| 2023-11-02 | 118,900.00 | 119,000.00 | 116,000.00 | 116,700.00 | 107,559.06 | 17,932 |
| 2023-11-01 | 114,700.00 | 117,900.00 | 114,000.00 | 117,200.00 | 108,019.90 | 36,396 |
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.