Lotte Confectionery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	95,400.00	95,900.00	94,500.00	95,000.00	87,558.79	9,951
2023-07-28	95,000.00	95,400.00	94,200.00	95,000.00	87,558.79	7,724
2023-07-27	92,200.00	95,000.00	92,200.00	95,000.00	87,558.79	11,367
2023-07-26	95,500.00	95,500.00	91,000.00	93,000.00	85,715.45	20,170
2023-07-25	98,200.00	98,200.00	94,700.00	95,000.00	87,558.79	31,605
2023-07-24	99,300.00	99,300.00	96,500.00	97,700.00	90,047.30	9,597
2023-07-21	97,900.00	98,700.00	97,100.00	98,600.00	90,876.81	6,345
2023-07-20	97,300.00	98,700.00	96,900.00	97,700.00	90,047.30	11,607
2023-07-19	97,800.00	98,000.00	96,900.00	97,200.00	89,586.47	16,219
2023-07-18	99,300.00	99,300.00	97,000.00	97,800.00	90,139.47	15,344
2023-07-17	100,900.00	101,400.00	98,400.00	99,000.00	91,245.48	16,320
2023-07-14	100,100.00	101,300.00	99,100.00	100,800.00	92,904.49	12,168
2023-07-13	99,000.00	100,400.00	99,000.00	99,200.00	91,429.81	10,053
2023-07-12	99,300.00	99,500.00	98,000.00	99,000.00	91,245.48	7,328
2023-07-11	98,300.00	99,400.00	97,000.00	99,100.00	91,337.64	8,778
2023-07-10	97,200.00	98,600.00	96,800.00	97,300.00	89,678.64	9,022
2023-07-07	99,700.00	99,700.00	97,500.00	98,100.00	90,415.97	22,324
2023-07-06	100,500.00	100,500.00	99,100.00	99,500.00	91,706.31	11,024
2023-07-05	99,900.00	100,900.00	99,600.00	100,400.00	92,535.82	7,670
2023-07-04	100,600.00	101,800.00	99,400.00	99,900.00	92,074.98	17,607
2023-07-03	102,000.00	102,700.00	100,300.00	100,600.00	92,720.15	24,325
2023-06-30	101,400.00	101,600.00	98,900.00	101,400.00	93,457.49	17,842
2023-06-29	105,100.00	105,700.00	101,400.00	101,500.00	93,549.66	19,237
2023-06-28	105,500.00	105,500.00	104,500.00	105,100.00	96,867.67	9,277
2023-06-27	105,700.00	106,200.00	104,900.00	105,300.00	97,052.01	10,184
2023-06-26	105,900.00	105,900.00	104,500.00	105,700.00	97,420.68	7,105
2023-06-23	106,200.00	106,200.00	104,300.00	105,100.00	96,867.67	14,406
2023-06-22	106,000.00	106,900.00	104,400.00	106,400.00	98,065.85	10,253
2023-06-21	107,700.00	107,700.00	105,400.00	105,800.00	97,512.84	15,106
2023-06-20	109,800.00	109,900.00	106,800.00	107,800.00	99,356.19	24,595
2023-06-19	109,100.00	111,100.00	108,800.00	109,800.00	101,199.53	8,229
2023-06-16	109,400.00	110,900.00	109,200.00	109,200.00	100,646.53	15,705
2023-06-15	111,200.00	111,900.00	109,000.00	109,700.00	101,107.36	25,662
2023-06-14	111,500.00	111,600.00	110,800.00	111,300.00	102,582.04	19,271
2023-06-13	110,700.00	111,500.00	110,400.00	111,100.00	102,397.70	17,383
2023-06-12	110,500.00	111,000.00	109,900.00	110,500.00	101,844.70	19,792
2023-06-09	110,600.00	111,000.00	109,800.00	110,500.00	101,844.70	34,083
2023-06-08	110,200.00	110,700.00	109,500.00	110,300.00	101,660.36	34,334
2023-06-07	110,600.00	110,900.00	109,300.00	110,100.00	101,476.03	10,467
2023-06-05	108,800.00	110,800.00	107,900.00	110,500.00	101,844.70	12,441
2023-06-02	107,000.00	107,800.00	106,700.00	107,300.00	98,895.35	5,159
2023-06-01	107,000.00	107,300.00	105,800.00	107,000.00	98,618.85	6,756
2023-05-31	106,800.00	108,000.00	106,000.00	106,000.00	97,697.18	15,563
2023-05-30	108,000.00	108,000.00	106,800.00	107,000.00	98,618.85	8,457
2023-05-26	107,200.00	107,400.00	106,200.00	107,300.00	98,895.35	9,705
2023-05-25	107,700.00	108,100.00	106,800.00	107,300.00	98,895.35	6,108
2023-05-24	107,700.00	109,400.00	107,500.00	108,100.00	99,632.69	8,015
2023-05-23	108,000.00	108,300.00	107,000.00	107,700.00	99,264.02	7,126
2023-05-22	105,400.00	107,800.00	105,000.00	107,400.00	98,987.52	20,674
2023-05-19	103,500.00	104,500.00	103,300.00	104,300.00	96,130.34	5,570
2023-05-18	103,400.00	103,800.00	102,900.00	103,700.00	95,577.33	6,266
2023-05-17	103,400.00	103,400.00	102,500.00	103,400.00	95,300.83	11,142
2023-05-16	104,800.00	104,800.00	103,000.00	103,400.00	95,300.83	12,052
2023-05-15	103,100.00	104,800.00	103,100.00	104,800.00	96,591.17	10,425
2023-05-12	105,300.00	105,600.00	103,900.00	104,000.00	95,853.83	14,680
2023-05-11	106,000.00	106,300.00	105,000.00	105,900.00	97,605.01	10,236
2023-05-10	107,300.00	108,400.00	105,900.00	106,200.00	97,881.51	11,742
2023-05-09	106,600.00	108,600.00	106,500.00	107,300.00	98,895.35	15,251
2023-05-08	105,200.00	107,300.00	104,900.00	107,000.00	98,618.85	12,869
2023-05-04	106,200.00	106,200.00	104,800.00	105,500.00	97,236.34	9,121

← NewerPage 14 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.