Lotte Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 101,600.00 | 102,400.00 | 99,500.00 | 101,000.00 | 101,000.00 | 8,782 |
| 2026-07-15 | 103,100.00 | 103,800.00 | 98,900.00 | 100,200.00 | 100,200.00 | 21,235 |
| 2026-07-14 | 107,800.00 | 107,800.00 | 101,800.00 | 102,500.00 | 102,500.00 | 26,832 |
| 2026-07-13 | 106,100.00 | 110,900.00 | 105,000.00 | 107,800.00 | 107,800.00 | 17,263 |
| 2026-07-10 | 101,800.00 | 107,800.00 | 101,100.00 | 106,500.00 | 106,500.00 | 19,857 |
| 2026-07-09 | 106,900.00 | 106,900.00 | 101,300.00 | 101,900.00 | 101,900.00 | 21,619 |
| 2026-07-08 | 107,000.00 | 107,900.00 | 103,800.00 | 105,600.00 | 105,600.00 | 12,295 |
| 2026-07-07 | 104,500.00 | 107,200.00 | 103,600.00 | 107,000.00 | 107,000.00 | 14,459 |
| 2026-07-06 | 101,400.00 | 104,800.00 | 101,300.00 | 104,200.00 | 104,200.00 | 12,967 |
| 2026-07-03 | 101,700.00 | 102,600.00 | 99,400.00 | 102,000.00 | 102,000.00 | 14,933 |
| 2026-07-02 | 97,500.00 | 103,800.00 | 95,200.00 | 101,500.00 | 101,500.00 | 19,780 |
| 2026-07-01 | 96,500.00 | 98,000.00 | 95,000.00 | 96,100.00 | 96,100.00 | 18,373 |
| 2026-06-30 | 96,600.00 | 98,800.00 | 95,200.00 | 95,300.00 | 95,300.00 | 19,413 |
| 2026-06-29 | 92,800.00 | 97,650.00 | 92,000.00 | 97,500.00 | 97,500.00 | 19,508 |
| 2026-06-26 | 93,700.00 | 93,700.00 | 90,000.00 | 91,900.00 | 91,900.00 | 15,940 |
| 2026-06-25 | 95,000.00 | 95,000.00 | 92,700.00 | 92,800.00 | 92,800.00 | 12,826 |
| 2026-06-24 | 93,400.00 | 94,700.00 | 91,600.00 | 92,800.00 | 92,800.00 | 9,847 |
| 2026-06-23 | 95,200.00 | 96,900.00 | 93,200.00 | 93,300.00 | 93,300.00 | 17,642 |
| 2026-06-22 | 99,200.00 | 99,300.00 | 94,600.00 | 94,800.00 | 94,800.00 | 17,072 |
| 2026-06-19 | 101,600.00 | 101,600.00 | 97,900.00 | 99,000.00 | 99,000.00 | 27,613 |
| 2026-06-18 | 104,500.00 | 105,100.00 | 101,100.00 | 101,100.00 | 101,100.00 | 33,219 |
| 2026-06-17 | 106,600.00 | 107,100.00 | 104,600.00 | 104,900.00 | 104,900.00 | 21,847 |
| 2026-06-16 | 109,100.00 | 109,900.00 | 106,000.00 | 106,300.00 | 106,300.00 | 30,079 |
| 2026-06-15 | 110,200.00 | 110,800.00 | 108,200.00 | 110,200.00 | 110,200.00 | 19,683 |
| 2026-06-12 | 106,100.00 | 109,700.00 | 105,500.00 | 108,300.00 | 108,300.00 | 26,619 |
| 2026-06-11 | 103,200.00 | 105,800.00 | 102,200.00 | 105,000.00 | 105,000.00 | 25,022 |
| 2026-06-10 | 103,800.00 | 104,400.00 | 100,600.00 | 103,200.00 | 103,200.00 | 22,989 |
| 2026-06-09 | 103,200.00 | 107,000.00 | 102,300.00 | 104,300.00 | 104,300.00 | 22,180 |
| 2026-06-08 | 107,100.00 | 107,700.00 | 101,300.00 | 103,100.00 | 103,100.00 | 27,345 |
| 2026-06-05 | 109,900.00 | 110,000.00 | 105,900.00 | 108,600.00 | 108,600.00 | 13,537 |
| 2026-06-04 | 110,300.00 | 110,300.00 | 106,100.00 | 108,600.00 | 108,600.00 | 17,187 |
| 2026-06-02 | 111,900.00 | 111,900.00 | 108,200.00 | 108,800.00 | 108,800.00 | 17,478 |
| 2026-06-01 | 113,000.00 | 113,100.00 | 111,100.00 | 111,400.00 | 111,400.00 | 20,002 |
| 2026-05-29 | 115,400.00 | 115,700.00 | 112,200.00 | 112,900.00 | 112,900.00 | 20,962 |
| 2026-05-28 | 115,300.00 | 115,300.00 | 111,300.00 | 114,200.00 | 114,200.00 | 13,991 |
| 2026-05-27 | 116,900.00 | 117,000.00 | 113,000.00 | 114,900.00 | 114,900.00 | 17,652 |
| 2026-05-26 | 123,100.00 | 123,200.00 | 116,200.00 | 116,700.00 | 116,700.00 | 20,645 |
| 2026-05-22 | 118,800.00 | 122,000.00 | 118,500.00 | 121,600.00 | 121,600.00 | 16,582 |
| 2026-05-21 | 117,000.00 | 118,800.00 | 116,300.00 | 117,000.00 | 117,000.00 | 14,039 |
| 2026-05-20 | 121,200.00 | 121,200.00 | 115,100.00 | 116,800.00 | 116,800.00 | 20,446 |
| 2026-05-19 | 119,900.00 | 120,400.00 | 117,200.00 | 120,200.00 | 120,200.00 | 24,434 |
| 2026-05-18 | 122,500.00 | 122,500.00 | 116,700.00 | 118,400.00 | 118,400.00 | 11,706 |
| 2026-05-15 | 122,300.00 | 124,300.00 | 119,400.00 | 121,400.00 | 121,400.00 | 25,291 |
| 2026-05-14 | 115,700.00 | 123,000.00 | 115,700.00 | 121,500.00 | 121,500.00 | 26,607 |
| 2026-05-13 | 119,500.00 | 119,500.00 | 115,300.00 | 116,300.00 | 116,300.00 | 20,869 |
| 2026-05-12 | 122,500.00 | 122,500.00 | 114,000.00 | 117,800.00 | 117,800.00 | 37,461 |
| 2026-05-11 | 129,800.00 | 129,800.00 | 121,600.00 | 121,600.00 | 121,600.00 | 29,936 |
| 2026-05-08 | 120,200.00 | 128,900.00 | 118,800.00 | 127,600.00 | 127,600.00 | 68,006 |
| 2026-05-07 | 118,900.00 | 121,200.00 | 117,800.00 | 119,500.00 | 119,500.00 | 23,136 |
| 2026-05-06 | 121,000.00 | 121,300.00 | 117,200.00 | 117,700.00 | 117,700.00 | 22,594 |
| 2026-05-04 | 121,300.00 | 122,600.00 | 118,500.00 | 121,200.00 | 121,200.00 | 29,096 |
| 2026-04-30 | 122,300.00 | 122,400.00 | 120,100.00 | 121,100.00 | 121,100.00 | 22,246 |
| 2026-04-29 | 121,700.00 | 122,500.00 | 120,600.00 | 122,300.00 | 122,300.00 | 21,798 |
| 2026-04-28 | 122,200.00 | 125,000.00 | 120,800.00 | 121,300.00 | 121,300.00 | 24,152 |
| 2026-04-27 | 121,900.00 | 124,000.00 | 120,000.00 | 122,100.00 | 122,100.00 | 34,171 |
| 2026-04-24 | 115,400.00 | 121,600.00 | 115,200.00 | 121,400.00 | 121,400.00 | 33,346 |
| 2026-04-23 | 118,900.00 | 118,900.00 | 115,000.00 | 116,000.00 | 116,000.00 | 24,015 |
| 2026-04-22 | 116,900.00 | 118,400.00 | 116,200.00 | 116,800.00 | 116,800.00 | 11,873 |
| 2026-04-21 | 117,200.00 | 120,500.00 | 116,500.00 | 118,200.00 | 118,200.00 | 20,273 |
| 2026-04-20 | 116,200.00 | 117,700.00 | 115,300.00 | 116,500.00 | 116,500.00 | 10,970 |
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.