Lotte Confectionery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	107,100.00	107,500.00	105,700.00	106,200.00	97,881.51	12,032
2023-05-02	105,100.00	107,700.00	105,100.00	107,300.00	98,895.35	8,620
2023-04-28	104,800.00	106,000.00	104,200.00	105,900.00	97,605.01	8,965
2023-04-27	104,400.00	105,500.00	103,900.00	104,800.00	96,591.17	8,670
2023-04-26	104,200.00	105,400.00	103,400.00	104,900.00	96,683.34	10,255
2023-04-25	105,000.00	105,700.00	103,800.00	105,000.00	96,775.51	11,523
2023-04-24	106,700.00	107,100.00	104,300.00	105,700.00	97,420.68	17,309
2023-04-21	108,400.00	108,700.00	106,000.00	106,700.00	98,342.35	19,739
2023-04-20	108,400.00	109,100.00	107,600.00	108,400.00	99,909.19	18,352
2023-04-19	107,800.00	109,200.00	107,300.00	107,500.00	99,079.68	31,230
2023-04-18	107,600.00	108,300.00	106,400.00	107,200.00	98,803.18	16,632
2023-04-17	107,400.00	108,500.00	107,300.00	108,400.00	99,909.19	11,748
2023-04-14	107,800.00	108,800.00	107,000.00	107,100.00	98,711.02	20,181
2023-04-13	109,000.00	109,000.00	106,900.00	108,200.00	99,724.85	10,660
2023-04-12	107,300.00	109,200.00	107,300.00	108,600.00	100,093.52	19,416
2023-04-11	107,200.00	108,200.00	106,700.00	107,300.00	98,895.35	13,440
2023-04-10	106,900.00	109,000.00	106,700.00	107,100.00	98,711.02	19,813
2023-04-07	107,000.00	107,400.00	105,800.00	106,000.00	97,697.18	14,832
2023-04-06	108,000.00	108,200.00	106,400.00	107,600.00	99,171.85	9,918
2023-04-05	109,000.00	109,000.00	107,600.00	108,000.00	99,540.52	8,705
2023-04-04	108,200.00	108,900.00	107,000.00	108,900.00	100,370.02	10,334
2023-04-03	107,800.00	109,600.00	107,600.00	107,700.00	99,264.02	11,915
2023-03-31	109,600.00	109,800.00	108,400.00	109,400.00	100,830.86	12,547
2023-03-30	106,700.00	110,400.00	106,100.00	109,100.00	100,554.36	18,134
2023-03-29	106,900.00	107,000.00	105,900.00	106,700.00	98,342.35	12,715
2023-03-28	106,600.00	106,700.00	105,800.00	106,700.00	98,342.35	9,935
2023-03-27	105,600.00	106,400.00	104,100.00	105,600.00	97,328.51	8,489
2023-03-24	103,600.00	105,200.00	103,200.00	105,200.00	96,959.84	9,263
2023-03-23	106,100.00	106,100.00	103,600.00	104,200.00	96,038.17	20,348
2023-03-22	107,300.00	107,300.00	105,800.00	106,300.00	97,973.68	11,156
2023-03-21	105,700.00	107,100.00	105,600.00	107,000.00	98,618.85	13,430
2023-03-20	106,300.00	107,300.00	105,100.00	105,600.00	97,328.51	14,178
2023-03-17	107,000.00	108,500.00	105,700.00	106,700.00	98,342.35	21,245
2023-03-16	110,900.00	110,900.00	106,000.00	107,000.00	98,618.85	33,001
2023-03-15	112,900.00	112,900.00	109,900.00	111,300.00	102,582.04	17,454
2023-03-14	113,400.00	113,400.00	111,100.00	111,700.00	102,950.70	13,233
2023-03-13	116,300.00	116,500.00	113,500.00	114,600.00	105,623.55	19,019
2023-03-10	118,600.00	119,800.00	116,500.00	117,200.00	108,019.90	14,737
2023-03-09	119,000.00	119,800.00	118,100.00	119,100.00	109,771.07	8,115
2023-03-08	118,100.00	119,000.00	117,400.00	117,900.00	108,665.07	9,348
2023-03-07	119,700.00	119,700.00	118,100.00	119,300.00	109,955.41	10,305
2023-03-06	119,000.00	119,900.00	118,400.00	119,700.00	110,324.08	6,251
2023-03-03	118,700.00	119,100.00	117,200.00	118,000.00	108,757.24	13,379
2023-03-02	119,200.00	120,300.00	118,300.00	118,700.00	109,402.41	8,558
2023-02-28	119,800.00	121,400.00	118,500.00	120,200.00	110,784.91	9,368
2023-02-27	118,800.00	121,700.00	118,000.00	119,800.00	110,416.24	10,944
2023-02-24	119,200.00	120,200.00	118,600.00	118,800.00	109,494.57	5,209
2023-02-23	119,700.00	121,700.00	119,500.00	120,000.00	110,600.58	6,171
2023-02-22	121,000.00	121,000.00	118,700.00	120,000.00	110,600.58	11,473
2023-02-21	120,700.00	121,200.00	119,700.00	121,000.00	111,522.25	6,032
2023-02-20	123,400.00	123,400.00	120,300.00	120,700.00	111,245.75	10,421
2023-02-17	122,500.00	123,500.00	121,000.00	122,300.00	112,720.42	7,849
2023-02-16	124,800.00	125,700.00	122,200.00	123,700.00	114,010.76	8,892
2023-02-15	126,100.00	127,600.00	124,200.00	124,900.00	115,116.77	10,065
2023-02-14	125,300.00	127,600.00	125,300.00	126,900.00	116,960.11	11,406
2023-02-13	125,200.00	126,100.00	123,800.00	125,300.00	115,485.44	11,738
2023-02-10	120,900.00	127,100.00	120,800.00	125,700.00	115,854.11	25,194
2023-02-09	118,100.00	123,800.00	117,900.00	122,100.00	112,536.09	33,155
2023-02-08	117,400.00	118,000.00	116,700.00	117,500.00	108,296.40	12,338
2023-02-07	118,700.00	119,400.00	116,700.00	118,100.00	108,849.40	9,458

← NewerPage 15 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.