Lotte Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 117,000.00 | 117,500.00 | 114,500.00 | 116,500.00 | 105,399.03 | 6,890 |
| 2022-05-13 | 116,000.00 | 118,000.00 | 116,000.00 | 118,000.00 | 106,756.10 | 4,468 |
| 2022-05-12 | 117,500.00 | 118,500.00 | 115,500.00 | 117,000.00 | 105,851.39 | 6,412 |
| 2022-05-11 | 117,000.00 | 118,000.00 | 116,500.00 | 118,000.00 | 106,756.10 | 4,893 |
| 2022-05-10 | 116,500.00 | 117,500.00 | 115,000.00 | 117,000.00 | 105,851.39 | 4,692 |
| 2022-05-09 | 121,000.00 | 121,000.00 | 116,500.00 | 118,000.00 | 106,756.10 | 10,929 |
| 2022-05-06 | 117,500.00 | 120,000.00 | 116,500.00 | 119,500.00 | 108,113.17 | 7,066 |
| 2022-05-04 | 124,000.00 | 124,000.00 | 118,000.00 | 119,000.00 | 107,660.81 | 15,800 |
| 2022-05-03 | 125,000.00 | 127,000.00 | 123,000.00 | 124,000.00 | 112,184.38 | 9,672 |
| 2022-05-02 | 124,000.00 | 125,000.00 | 123,500.00 | 125,000.00 | 113,089.09 | 2,912 |
| 2022-04-29 | 124,500.00 | 126,500.00 | 124,000.00 | 125,000.00 | 113,089.09 | 6,202 |
| 2022-04-28 | 127,500.00 | 127,500.00 | 124,000.00 | 125,000.00 | 113,089.09 | 5,782 |
| 2022-04-27 | 126,000.00 | 128,000.00 | 124,000.00 | 125,500.00 | 113,541.45 | 7,733 |
| 2022-04-26 | 128,000.00 | 128,000.00 | 124,500.00 | 126,500.00 | 114,446.16 | 5,652 |
| 2022-04-25 | 127,000.00 | 129,000.00 | 125,000.00 | 126,000.00 | 113,993.80 | 7,437 |
| 2022-04-22 | 128,500.00 | 128,500.00 | 126,000.00 | 127,500.00 | 115,350.87 | 6,292 |
| 2022-04-21 | 130,000.00 | 130,000.00 | 126,500.00 | 128,500.00 | 116,255.59 | 10,369 |
| 2022-04-20 | 126,000.00 | 130,500.00 | 125,000.00 | 130,000.00 | 117,612.65 | 25,053 |
| 2022-04-19 | 127,000.00 | 127,000.00 | 124,000.00 | 126,000.00 | 113,993.80 | 6,491 |
| 2022-04-18 | 127,500.00 | 127,500.00 | 124,500.00 | 126,500.00 | 114,446.16 | 11,001 |
| 2022-04-15 | 121,500.00 | 127,000.00 | 121,500.00 | 125,500.00 | 113,541.45 | 18,313 |
| 2022-04-14 | 123,000.00 | 124,000.00 | 122,000.00 | 123,000.00 | 111,279.67 | 12,899 |
| 2022-04-13 | 120,500.00 | 123,000.00 | 119,500.00 | 122,000.00 | 110,374.95 | 9,613 |
| 2022-04-12 | 118,500.00 | 119,500.00 | 117,500.00 | 119,500.00 | 108,113.17 | 10,358 |
| 2022-04-11 | 118,000.00 | 120,000.00 | 117,500.00 | 120,000.00 | 108,565.53 | 6,155 |
| 2022-04-08 | 118,000.00 | 121,000.00 | 116,000.00 | 119,000.00 | 107,660.81 | 10,758 |
| 2022-04-07 | 118,500.00 | 120,000.00 | 117,000.00 | 118,500.00 | 107,208.46 | 8,486 |
| 2022-04-06 | 120,000.00 | 121,500.00 | 118,000.00 | 118,500.00 | 107,208.46 | 6,500 |
| 2022-04-05 | 118,500.00 | 121,500.00 | 118,000.00 | 120,000.00 | 108,565.53 | 13,516 |
| 2022-04-04 | 118,000.00 | 119,500.00 | 117,000.00 | 118,500.00 | 107,208.46 | 10,153 |
| 2022-04-01 | 117,500.00 | 119,000.00 | 116,500.00 | 118,500.00 | 107,208.46 | 12,301 |
| 2022-03-31 | 117,500.00 | 118,000.00 | 116,000.00 | 117,500.00 | 106,303.75 | 11,083 |
| 2022-03-30 | 118,500.00 | 120,500.00 | 116,000.00 | 117,500.00 | 106,303.75 | 26,915 |
| 2022-03-29 | 121,000.00 | 122,000.00 | 116,000.00 | 117,000.00 | 105,851.39 | 16,989 |
| 2022-03-28 | 122,000.00 | 123,500.00 | 119,500.00 | 120,500.00 | 109,017.88 | 7,850 |
| 2022-03-25 | 124,000.00 | 124,000.00 | 120,500.00 | 122,000.00 | 110,374.95 | 22,213 |
| 2022-03-24 | 124,000.00 | 125,000.00 | 119,500.00 | 122,000.00 | 110,374.95 | 70,700 |
| 2022-03-23 | 115,000.00 | 116,000.00 | 115,000.00 | 116,000.00 | 104,946.68 | 4,499 |
| 2022-03-22 | 115,500.00 | 115,500.00 | 114,500.00 | 115,000.00 | 104,041.96 | 4,667 |
| 2022-03-21 | 115,000.00 | 116,000.00 | 114,000.00 | 115,500.00 | 104,494.32 | 6,972 |
| 2022-03-18 | 114,500.00 | 115,000.00 | 114,000.00 | 115,000.00 | 104,041.96 | 2,408 |
| 2022-03-17 | 115,000.00 | 115,000.00 | 114,000.00 | 114,000.00 | 103,137.25 | 4,299 |
| 2022-03-16 | 115,000.00 | 115,000.00 | 113,000.00 | 113,500.00 | 102,684.89 | 2,990 |
| 2022-03-15 | 112,500.00 | 114,500.00 | 112,000.00 | 113,500.00 | 102,684.89 | 2,578 |
| 2022-03-14 | 114,000.00 | 114,000.00 | 112,500.00 | 112,500.00 | 101,780.18 | 1,436 |
| 2022-03-11 | 113,500.00 | 114,500.00 | 113,000.00 | 114,000.00 | 103,137.25 | 773 |
| 2022-03-10 | 114,000.00 | 114,000.00 | 112,500.00 | 113,000.00 | 102,232.54 | 2,912 |
| 2022-03-08 | 110,500.00 | 113,500.00 | 110,500.00 | 113,000.00 | 102,232.54 | 2,105 |
| 2022-03-07 | 114,500.00 | 114,500.00 | 110,500.00 | 113,000.00 | 102,232.54 | 4,981 |
| 2022-03-04 | 114,500.00 | 115,500.00 | 114,000.00 | 114,500.00 | 103,589.61 | 2,686 |
| 2022-03-03 | 118,000.00 | 118,000.00 | 114,500.00 | 115,500.00 | 104,494.32 | 4,766 |
| 2022-03-02 | 116,000.00 | 116,500.00 | 113,500.00 | 114,000.00 | 103,137.25 | 4,928 |
| 2022-02-28 | 114,000.00 | 116,500.00 | 113,500.00 | 115,500.00 | 104,494.32 | 1,952 |
| 2022-02-25 | 115,500.00 | 116,000.00 | 114,000.00 | 114,000.00 | 103,137.25 | 2,339 |
| 2022-02-24 | 117,500.00 | 117,500.00 | 113,000.00 | 115,500.00 | 104,494.32 | 6,282 |
| 2022-02-23 | 116,000.00 | 118,500.00 | 115,000.00 | 117,500.00 | 106,303.75 | 4,852 |
| 2022-02-22 | 118,000.00 | 119,500.00 | 115,500.00 | 116,000.00 | 104,946.68 | 4,517 |
| 2022-02-21 | 116,500.00 | 119,500.00 | 116,500.00 | 119,500.00 | 108,113.17 | 4,725 |
| 2022-02-18 | 116,000.00 | 118,500.00 | 115,000.00 | 118,000.00 | 106,756.10 | 5,478 |
| 2022-02-17 | 119,500.00 | 121,500.00 | 115,500.00 | 118,000.00 | 106,756.10 | 8,113 |
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.