Lotte Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 129,500.00 | 130,000.00 | 129,000.00 | 129,000.00 | 116,707.94 | 7,357 |
| 2022-11-08 | 129,000.00 | 130,000.00 | 128,000.00 | 129,500.00 | 117,160.30 | 5,221 |
| 2022-11-07 | 133,000.00 | 133,000.00 | 129,000.00 | 129,000.00 | 116,707.94 | 8,791 |
| 2022-11-04 | 129,500.00 | 132,000.00 | 127,000.00 | 132,000.00 | 119,422.08 | 11,375 |
| 2022-11-03 | 130,500.00 | 131,000.00 | 129,000.00 | 130,500.00 | 118,065.01 | 8,337 |
| 2022-11-02 | 131,000.00 | 132,000.00 | 129,500.00 | 131,500.00 | 118,969.72 | 4,969 |
| 2022-11-01 | 129,000.00 | 132,000.00 | 129,000.00 | 130,500.00 | 118,065.01 | 12,279 |
| 2022-10-31 | 130,000.00 | 131,000.00 | 129,000.00 | 130,000.00 | 117,612.65 | 6,950 |
| 2022-10-28 | 131,500.00 | 132,000.00 | 129,500.00 | 129,500.00 | 117,160.30 | 7,283 |
| 2022-10-27 | 131,500.00 | 132,000.00 | 129,500.00 | 132,000.00 | 119,422.08 | 7,110 |
| 2022-10-26 | 129,500.00 | 133,000.00 | 129,500.00 | 131,500.00 | 118,969.72 | 19,329 |
| 2022-10-25 | 130,500.00 | 132,500.00 | 128,500.00 | 130,000.00 | 117,612.65 | 6,879 |
| 2022-10-24 | 131,500.00 | 131,500.00 | 128,500.00 | 130,500.00 | 118,065.01 | 5,121 |
| 2022-10-21 | 128,000.00 | 132,000.00 | 128,000.00 | 131,000.00 | 118,517.37 | 19,463 |
| 2022-10-20 | 129,000.00 | 129,000.00 | 126,500.00 | 128,500.00 | 116,255.59 | 2,380 |
| 2022-10-19 | 128,500.00 | 129,500.00 | 127,000.00 | 129,000.00 | 116,707.94 | 5,856 |
| 2022-10-18 | 126,000.00 | 129,500.00 | 125,000.00 | 128,500.00 | 116,255.59 | 5,729 |
| 2022-10-17 | 122,500.00 | 126,000.00 | 120,500.00 | 126,000.00 | 113,993.80 | 8,338 |
| 2022-10-14 | 123,500.00 | 125,000.00 | 123,000.00 | 124,000.00 | 112,184.38 | 6,525 |
| 2022-10-13 | 129,500.00 | 129,500.00 | 121,500.00 | 123,000.00 | 111,279.67 | 11,500 |
| 2022-10-12 | 131,000.00 | 131,000.00 | 127,500.00 | 129,000.00 | 116,707.94 | 7,173 |
| 2022-10-11 | 129,500.00 | 132,500.00 | 128,000.00 | 131,500.00 | 118,969.72 | 15,010 |
| 2022-10-07 | 132,500.00 | 133,000.00 | 128,000.00 | 131,000.00 | 118,517.37 | 15,925 |
| 2022-10-06 | 132,000.00 | 134,500.00 | 130,500.00 | 133,500.00 | 120,779.15 | 6,964 |
| 2022-10-05 | 135,000.00 | 135,500.00 | 131,500.00 | 132,000.00 | 119,422.08 | 13,518 |
| 2022-10-04 | 136,500.00 | 137,500.00 | 134,000.00 | 136,000.00 | 123,040.93 | 13,567 |
| 2022-09-30 | 135,500.00 | 139,000.00 | 133,000.00 | 138,500.00 | 125,302.71 | 19,813 |
| 2022-09-29 | 131,500.00 | 136,500.00 | 131,500.00 | 135,500.00 | 122,588.57 | 21,224 |
| 2022-09-28 | 133,000.00 | 134,000.00 | 130,500.00 | 132,500.00 | 119,874.44 | 21,440 |
| 2022-09-27 | 127,000.00 | 133,500.00 | 127,000.00 | 133,000.00 | 120,326.79 | 42,769 |
| 2022-09-26 | 131,500.00 | 131,500.00 | 125,000.00 | 128,000.00 | 115,803.23 | 20,704 |
| 2022-09-23 | 132,000.00 | 132,500.00 | 129,500.00 | 132,000.00 | 119,422.08 | 15,365 |
| 2022-09-22 | 127,500.00 | 132,500.00 | 127,000.00 | 132,000.00 | 119,422.08 | 21,495 |
| 2022-09-21 | 130,500.00 | 130,500.00 | 127,500.00 | 129,000.00 | 116,707.94 | 7,273 |
| 2022-09-20 | 129,000.00 | 130,500.00 | 128,000.00 | 130,500.00 | 118,065.01 | 9,101 |
| 2022-09-19 | 128,500.00 | 129,000.00 | 127,000.00 | 129,000.00 | 116,707.94 | 5,104 |
| 2022-09-16 | 126,000.00 | 128,500.00 | 126,000.00 | 128,500.00 | 116,255.59 | 9,374 |
| 2022-09-15 | 128,000.00 | 128,500.00 | 126,000.00 | 127,000.00 | 114,898.52 | 3,154 |
| 2022-09-14 | 126,000.00 | 128,000.00 | 125,000.00 | 128,000.00 | 115,803.23 | 5,539 |
| 2022-09-13 | 127,500.00 | 128,000.00 | 126,000.00 | 127,500.00 | 115,350.87 | 4,532 |
| 2022-09-08 | 126,000.00 | 128,000.00 | 125,500.00 | 127,500.00 | 115,350.87 | 8,675 |
| 2022-09-07 | 125,500.00 | 127,000.00 | 124,000.00 | 125,500.00 | 113,541.45 | 11,471 |
| 2022-09-06 | 127,500.00 | 127,500.00 | 125,500.00 | 126,000.00 | 113,993.80 | 4,115 |
| 2022-09-05 | 127,000.00 | 128,000.00 | 125,500.00 | 126,000.00 | 113,993.80 | 7,178 |
| 2022-09-02 | 124,000.00 | 128,000.00 | 124,000.00 | 127,000.00 | 114,898.52 | 22,236 |
| 2022-09-01 | 124,000.00 | 125,500.00 | 123,500.00 | 124,000.00 | 112,184.38 | 12,163 |
| 2022-08-31 | 124,000.00 | 125,000.00 | 122,500.00 | 125,000.00 | 113,089.09 | 7,598 |
| 2022-08-30 | 123,000.00 | 124,500.00 | 123,000.00 | 123,000.00 | 111,279.67 | 4,479 |
| 2022-08-29 | 120,500.00 | 124,000.00 | 119,500.00 | 123,000.00 | 111,279.67 | 9,390 |
| 2022-08-26 | 121,000.00 | 123,500.00 | 120,500.00 | 123,000.00 | 111,279.67 | 6,235 |
| 2022-08-25 | 121,000.00 | 122,000.00 | 120,000.00 | 120,500.00 | 109,017.88 | 4,795 |
| 2022-08-24 | 121,500.00 | 123,500.00 | 121,000.00 | 121,000.00 | 109,470.24 | 8,424 |
| 2022-08-23 | 123,500.00 | 123,500.00 | 121,500.00 | 121,500.00 | 109,922.60 | 3,815 |
| 2022-08-22 | 123,000.00 | 124,500.00 | 122,000.00 | 124,000.00 | 112,184.38 | 6,244 |
| 2022-08-19 | 123,000.00 | 124,500.00 | 122,000.00 | 124,500.00 | 112,636.73 | 7,842 |
| 2022-08-18 | 123,000.00 | 124,000.00 | 121,000.00 | 124,000.00 | 112,184.38 | 5,780 |
| 2022-08-17 | 125,000.00 | 125,000.00 | 122,000.00 | 123,000.00 | 111,279.67 | 5,795 |
| 2022-08-16 | 124,000.00 | 124,500.00 | 122,000.00 | 124,500.00 | 112,636.73 | 5,863 |
| 2022-08-12 | 124,500.00 | 124,500.00 | 122,500.00 | 123,500.00 | 111,732.02 | 5,693 |
| 2022-08-11 | 124,000.00 | 125,000.00 | 122,500.00 | 124,000.00 | 112,184.38 | 8,298 |
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.