Lotte Confectionery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	120,100.00	120,500.00	118,000.00	118,700.00	109,402.41	8,609
2023-02-03	117,800.00	121,000.00	117,700.00	120,100.00	110,692.75	10,942
2023-02-02	121,000.00	121,000.00	118,500.00	118,500.00	109,218.07	12,667
2023-02-01	119,000.00	121,800.00	118,800.00	121,000.00	111,522.25	12,910
2023-01-31	120,400.00	120,500.00	118,200.00	119,900.00	110,508.41	9,956
2023-01-30	117,500.00	120,600.00	117,200.00	119,000.00	109,678.91	15,354
2023-01-27	117,300.00	117,700.00	116,500.00	117,100.00	107,927.73	10,680
2023-01-26	117,600.00	118,000.00	116,800.00	117,200.00	108,019.90	5,535
2023-01-25	117,800.00	118,100.00	116,500.00	118,000.00	108,757.24	7,464
2023-01-20	117,500.00	118,000.00	116,500.00	118,000.00	108,757.24	6,126
2023-01-19	116,000.00	118,500.00	115,500.00	118,000.00	108,757.24	9,254
2023-01-18	118,000.00	118,500.00	115,500.00	118,000.00	108,757.24	5,089
2023-01-17	118,000.00	119,000.00	116,500.00	118,000.00	108,757.24	7,766
2023-01-16	117,000.00	119,000.00	116,500.00	118,000.00	108,757.24	9,805
2023-01-13	117,500.00	118,000.00	115,500.00	117,000.00	107,835.56	9,955
2023-01-12	117,000.00	117,500.00	116,500.00	117,000.00	107,835.56	5,222
2023-01-11	115,500.00	117,000.00	115,000.00	116,500.00	107,374.73	7,102
2023-01-10	116,000.00	117,000.00	114,500.00	115,000.00	105,992.22	8,705
2023-01-09	115,500.00	117,000.00	114,500.00	116,000.00	106,913.89	6,917
2023-01-06	113,000.00	116,000.00	113,000.00	114,000.00	105,070.55	13,648
2023-01-05	114,500.00	116,000.00	113,500.00	114,500.00	105,531.38	6,353
2023-01-04	117,500.00	117,500.00	114,000.00	115,500.00	106,453.06	10,426
2023-01-03	118,000.00	119,000.00	115,500.00	117,500.00	108,296.40	9,831
2023-01-02	123,000.00	123,000.00	117,000.00	119,500.00	110,139.74	12,888
2022-12-29	122,500.00	124,500.00	121,500.00	122,500.00	112,904.76	8,669
2022-12-28	123,500.00	124,500.00	122,500.00	123,500.00	113,826.43	12,308
2022-12-27	125,000.00	126,000.00	124,000.00	125,000.00	113,089.09	13,780
2022-12-26	125,500.00	127,500.00	124,000.00	124,500.00	112,636.73	9,092
2022-12-23	126,500.00	127,500.00	125,000.00	126,500.00	114,446.16	12,110
2022-12-22	124,500.00	126,500.00	123,500.00	126,500.00	114,446.16	12,403
2022-12-21	121,500.00	126,000.00	121,000.00	123,500.00	111,732.02	15,393
2022-12-20	122,000.00	122,000.00	119,000.00	121,000.00	109,470.24	17,385
2022-12-19	122,000.00	122,500.00	121,000.00	122,000.00	110,374.95	4,543
2022-12-16	124,000.00	124,000.00	121,500.00	122,000.00	110,374.95	12,632
2022-12-15	123,500.00	125,000.00	122,500.00	124,000.00	112,184.38	6,452
2022-12-14	124,500.00	126,000.00	123,000.00	124,500.00	112,636.73	12,906
2022-12-13	125,000.00	125,500.00	123,000.00	124,500.00	112,636.73	9,668
2022-12-12	120,000.00	125,000.00	120,000.00	124,000.00	112,184.38	19,564
2022-12-09	121,000.00	123,500.00	118,500.00	121,000.00	109,470.24	49,672
2022-12-08	125,500.00	127,000.00	120,500.00	120,500.00	109,017.88	72,757
2022-12-07	123,500.00	128,500.00	123,500.00	126,000.00	113,993.80	18,510
2022-12-06	125,000.00	126,000.00	123,500.00	123,500.00	111,732.02	11,928
2022-12-05	126,000.00	127,000.00	124,000.00	125,500.00	113,541.45	4,478
2022-12-02	127,500.00	128,000.00	125,000.00	125,000.00	113,089.09	10,093
2022-12-01	129,500.00	130,500.00	127,500.00	128,500.00	116,255.59	4,232
2022-11-30	128,500.00	130,000.00	128,500.00	129,000.00	116,707.94	4,369
2022-11-29	129,000.00	130,500.00	128,000.00	129,000.00	116,707.94	5,247
2022-11-28	130,500.00	130,500.00	128,500.00	129,000.00	116,707.94	5,048
2022-11-25	129,500.00	130,500.00	129,000.00	130,000.00	117,612.65	3,319
2022-11-24	130,000.00	131,000.00	128,500.00	129,000.00	116,707.94	5,420
2022-11-23	129,000.00	130,500.00	129,000.00	130,000.00	117,612.65	7,254
2022-11-22	128,000.00	130,500.00	128,000.00	129,500.00	117,160.30	9,213
2022-11-21	128,000.00	129,500.00	126,500.00	128,000.00	115,803.23	10,923
2022-11-18	128,000.00	130,000.00	127,500.00	127,500.00	115,350.87	11,139
2022-11-17	124,000.00	130,500.00	123,500.00	127,500.00	115,350.87	38,291
2022-11-16	124,500.00	124,500.00	123,000.00	124,500.00	112,636.73	10,491
2022-11-15	124,000.00	124,500.00	123,000.00	123,500.00	111,732.02	18,429
2022-11-14	126,000.00	126,000.00	122,500.00	123,000.00	111,279.67	28,170
2022-11-11	132,000.00	132,000.00	126,000.00	127,000.00	114,898.52	21,808
2022-11-10	129,000.00	132,500.00	128,000.00	130,000.00	117,612.65	19,873

← NewerPage 16 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.