Lotte Confectionery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	113,900.00	114,300.00	112,800.00	114,000.00	105,070.55	9,178
2023-10-30	113,300.00	114,700.00	112,500.00	112,900.00	104,056.71	4,258
2023-10-27	112,100.00	114,600.00	111,800.00	113,300.00	104,425.38	12,180
2023-10-26	113,200.00	113,200.00	111,600.00	112,400.00	103,595.87	5,946
2023-10-25	110,000.00	112,900.00	109,700.00	112,900.00	104,056.71	5,156
2023-10-24	112,600.00	113,300.00	109,200.00	110,300.00	101,660.36	3,869
2023-10-23	109,600.00	111,500.00	109,000.00	111,500.00	102,766.37	4,784
2023-10-20	110,900.00	110,900.00	107,000.00	109,000.00	100,462.19	5,495
2023-10-19	110,600.00	111,600.00	110,000.00	110,100.00	101,476.03	3,743
2023-10-18	113,000.00	113,800.00	111,300.00	111,300.00	102,582.04	3,659
2023-10-17	114,400.00	115,000.00	111,600.00	112,700.00	103,872.38	7,989
2023-10-16	110,200.00	114,200.00	110,000.00	113,300.00	104,425.38	15,274
2023-10-13	108,700.00	111,300.00	108,300.00	110,200.00	101,568.20	6,982
2023-10-12	110,500.00	110,500.00	108,800.00	109,700.00	101,107.36	5,525
2023-10-11	109,900.00	112,700.00	108,900.00	110,200.00	101,568.20	7,531
2023-10-10	109,200.00	110,800.00	108,700.00	110,600.00	101,936.87	5,888
2023-10-06	109,300.00	109,300.00	107,500.00	108,100.00	99,632.69	6,904
2023-10-05	107,900.00	109,700.00	107,900.00	108,100.00	99,632.69	4,633
2023-10-04	109,000.00	109,700.00	105,700.00	108,700.00	100,185.69	10,411
2023-09-27	110,700.00	110,700.00	108,700.00	109,200.00	100,646.53	6,226
2023-09-26	110,400.00	111,700.00	110,100.00	111,700.00	102,950.70	5,788
2023-09-25	110,000.00	112,800.00	110,000.00	111,500.00	102,766.37	5,916
2023-09-22	109,700.00	112,900.00	109,700.00	110,800.00	102,121.20	8,429
2023-09-21	112,700.00	113,000.00	111,800.00	111,800.00	103,042.87	10,446
2023-09-20	112,500.00	113,000.00	112,200.00	112,900.00	104,056.71	10,535
2023-09-19	111,500.00	112,600.00	110,800.00	112,100.00	103,319.37	7,085
2023-09-18	112,200.00	112,600.00	110,800.00	112,100.00	103,319.37	11,515
2023-09-15	113,000.00	113,000.00	111,900.00	112,200.00	103,411.54	6,480
2023-09-14	111,200.00	113,100.00	111,100.00	112,500.00	103,688.04	5,900
2023-09-13	110,300.00	112,700.00	110,100.00	112,100.00	103,319.37	4,114
2023-09-12	111,100.00	112,400.00	111,100.00	111,700.00	102,950.70	8,944
2023-09-11	112,500.00	112,500.00	110,500.00	111,100.00	102,397.70	5,979
2023-09-08	112,800.00	113,000.00	111,200.00	112,600.00	103,780.21	7,447
2023-09-07	110,000.00	112,100.00	110,000.00	112,000.00	103,227.21	6,798
2023-09-06	111,200.00	112,300.00	110,800.00	111,100.00	102,397.70	4,056
2023-09-05	112,000.00	112,700.00	111,200.00	111,800.00	103,042.87	5,730
2023-09-04	110,300.00	113,000.00	109,300.00	113,000.00	104,148.88	6,324
2023-09-01	110,300.00	112,000.00	110,000.00	110,800.00	102,121.20	9,905
2023-08-31	110,400.00	111,400.00	109,000.00	111,400.00	102,674.20	11,608
2023-08-30	113,000.00	113,900.00	110,300.00	111,500.00	102,766.37	8,757
2023-08-29	112,000.00	113,800.00	112,000.00	112,900.00	104,056.71	8,651
2023-08-28	113,500.00	114,100.00	112,100.00	113,000.00	104,148.88	8,193
2023-08-25	111,900.00	113,700.00	111,800.00	113,000.00	104,148.88	20,962
2023-08-24	111,600.00	113,000.00	111,500.00	112,800.00	103,964.54	31,763
2023-08-23	110,400.00	112,100.00	109,900.00	110,700.00	102,029.03	15,323
2023-08-22	107,000.00	111,000.00	106,000.00	110,500.00	101,844.70	21,204
2023-08-21	107,100.00	108,700.00	105,700.00	106,400.00	98,065.85	13,300
2023-08-18	105,000.00	106,900.00	103,700.00	106,900.00	98,526.68	16,374
2023-08-17	104,600.00	105,200.00	103,000.00	105,100.00	96,867.67	10,723
2023-08-16	105,200.00	105,200.00	102,700.00	104,600.00	96,406.84	6,983
2023-08-14	104,100.00	105,200.00	102,900.00	105,200.00	96,959.84	11,105
2023-08-11	103,000.00	104,800.00	103,000.00	104,800.00	96,591.17	9,733
2023-08-10	98,700.00	103,100.00	98,700.00	102,900.00	94,840.00	16,757
2023-08-09	99,000.00	100,600.00	97,400.00	98,700.00	90,968.98	9,204
2023-08-08	98,600.00	99,400.00	97,300.00	97,900.00	90,231.64	6,040
2023-08-07	98,000.00	99,400.00	97,500.00	97,700.00	90,047.30	6,633
2023-08-04	98,100.00	99,200.00	97,000.00	98,000.00	90,323.81	3,498
2023-08-03	98,500.00	98,800.00	97,000.00	98,000.00	90,323.81	4,889
2023-08-02	97,400.00	99,200.00	96,900.00	97,200.00	89,586.47	5,838
2023-08-01	94,800.00	97,700.00	94,000.00	97,400.00	89,770.80	6,920

← NewerPage 13 of 21 · 1,226 trading daysOlder →

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.