Lotte Confectionery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	122,500.00	125,000.00	121,000.00	124,500.00	112,636.73	16,181
2022-08-09	120,500.00	124,500.00	119,000.00	124,000.00	112,184.38	28,974
2022-08-08	119,000.00	120,500.00	116,500.00	120,500.00	109,017.88	9,229
2022-08-05	117,500.00	118,500.00	116,500.00	118,000.00	106,756.10	6,015
2022-08-04	119,000.00	120,500.00	117,500.00	118,500.00	107,208.46	12,063
2022-08-03	118,500.00	121,000.00	118,500.00	119,000.00	107,660.81	18,887
2022-08-02	119,000.00	119,000.00	117,500.00	119,000.00	107,660.81	7,933
2022-08-01	117,000.00	119,000.00	116,500.00	118,000.00	106,756.10	14,501
2022-07-29	116,000.00	117,500.00	114,500.00	117,500.00	106,303.75	11,250
2022-07-28	114,000.00	116,000.00	113,500.00	115,500.00	104,494.32	6,781
2022-07-27	115,000.00	115,500.00	113,000.00	114,000.00	103,137.25	8,802
2022-07-26	116,000.00	117,000.00	115,000.00	115,500.00	104,494.32	5,255
2022-07-25	117,000.00	117,000.00	115,500.00	117,000.00	105,851.39	4,611
2022-07-22	117,000.00	118,000.00	116,000.00	117,000.00	105,851.39	12,463
2022-07-21	117,000.00	118,000.00	115,500.00	117,000.00	105,851.39	11,380
2022-07-20	118,500.00	119,500.00	115,500.00	116,000.00	104,946.68	26,100
2022-07-19	117,000.00	120,000.00	115,000.00	119,000.00	107,660.81	12,508
2022-07-18	117,000.00	117,500.00	115,000.00	117,000.00	105,851.39	5,297
2022-07-15	115,000.00	117,000.00	111,000.00	117,000.00	105,851.39	3,189
2022-07-14	115,500.00	117,000.00	114,500.00	115,500.00	104,494.32	3,747
2022-07-13	112,000.00	117,000.00	112,000.00	116,500.00	105,399.03	9,312
2022-07-12	111,500.00	113,000.00	111,500.00	113,000.00	102,232.54	4,483
2022-07-11	116,500.00	116,500.00	111,500.00	112,500.00	101,780.18	8,076
2022-07-08	117,000.00	118,000.00	115,500.00	115,500.00	104,494.32	8,692
2022-07-07	117,500.00	118,000.00	116,000.00	117,500.00	106,303.75	3,971
2022-07-06	119,500.00	119,500.00	116,500.00	118,000.00	106,756.10	4,285
2022-07-05	116,500.00	119,500.00	116,500.00	119,500.00	108,113.17	7,836
2022-07-04	120,000.00	120,000.00	116,000.00	118,000.00	106,756.10	8,469
2022-07-01	121,000.00	121,000.00	116,500.00	118,500.00	107,208.46	7,087
2022-06-30	116,000.00	121,500.00	116,000.00	119,000.00	107,660.81	12,818
2022-06-29	116,000.00	117,500.00	114,500.00	117,500.00	106,303.75	3,503
2022-06-28	115,000.00	116,500.00	114,000.00	116,500.00	105,399.03	2,595
2022-06-27	114,000.00	116,000.00	112,000.00	115,500.00	104,494.32	8,263
2022-06-24	113,000.00	115,500.00	110,500.00	112,500.00	101,780.18	9,443
2022-06-23	111,500.00	112,000.00	109,500.00	110,000.00	99,518.40	6,325
2022-06-22	112,000.00	113,500.00	111,000.00	113,000.00	102,232.54	4,026
2022-06-21	111,500.00	113,000.00	111,000.00	113,000.00	102,232.54	4,475
2022-06-20	114,000.00	114,000.00	110,000.00	110,500.00	99,970.76	7,875
2022-06-17	111,000.00	114,000.00	110,000.00	113,000.00	102,232.54	5,522
2022-06-16	112,500.00	112,500.00	110,500.00	112,000.00	101,327.83	3,281
2022-06-15	110,500.00	115,000.00	110,000.00	110,500.00	99,970.76	6,191
2022-06-14	110,000.00	111,500.00	108,500.00	110,500.00	99,970.76	6,916
2022-06-13	111,500.00	112,500.00	110,500.00	111,500.00	100,875.47	6,254
2022-06-10	113,000.00	113,500.00	111,500.00	112,000.00	101,327.83	5,714
2022-06-09	114,000.00	114,000.00	112,500.00	113,000.00	102,232.54	3,441
2022-06-08	113,500.00	114,000.00	113,000.00	114,000.00	103,137.25	2,311
2022-06-07	114,000.00	114,500.00	113,000.00	114,000.00	103,137.25	4,057
2022-06-03	115,000.00	115,000.00	114,000.00	114,500.00	103,589.61	4,045
2022-06-02	113,500.00	115,500.00	112,500.00	115,000.00	104,041.96	6,985
2022-05-31	114,000.00	114,500.00	113,000.00	113,500.00	102,684.89	4,963
2022-05-30	114,500.00	114,500.00	112,000.00	113,500.00	102,684.89	6,792
2022-05-27	113,000.00	113,000.00	111,500.00	112,500.00	101,780.18	3,186
2022-05-26	113,500.00	113,500.00	111,500.00	112,500.00	101,780.18	4,437
2022-05-25	112,500.00	113,000.00	111,500.00	113,000.00	102,232.54	2,438
2022-05-24	113,000.00	113,500.00	112,000.00	112,500.00	101,780.18	4,140
2022-05-23	112,500.00	113,000.00	111,500.00	112,500.00	101,780.18	3,084
2022-05-20	113,000.00	113,000.00	111,000.00	112,500.00	101,780.18	5,481
2022-05-19	112,000.00	113,000.00	110,500.00	112,000.00	101,327.83	4,722
2022-05-18	115,500.00	116,000.00	112,000.00	114,000.00	103,137.25	8,098
2022-05-17	115,500.00	116,500.00	114,500.00	115,500.00	104,494.32	8,896

← NewerPage 18 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.