Lotte Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 109,200.00 | 110,000.00 | 108,000.00 | 109,400.00 | 106,293.12 | 11,979 |
| 2026-01-16 | 108,400.00 | 109,800.00 | 107,600.00 | 108,400.00 | 105,321.51 | 16,728 |
| 2026-01-15 | 108,000.00 | 109,000.00 | 106,200.00 | 107,400.00 | 104,349.91 | 21,815 |
| 2026-01-14 | 106,900.00 | 108,700.00 | 106,800.00 | 107,900.00 | 104,835.71 | 15,868 |
| 2026-01-13 | 107,200.00 | 107,600.00 | 105,600.00 | 106,700.00 | 103,669.79 | 15,343 |
| 2026-01-12 | 107,400.00 | 107,800.00 | 106,100.00 | 106,300.00 | 103,281.15 | 14,758 |
| 2026-01-09 | 107,400.00 | 108,300.00 | 106,600.00 | 106,900.00 | 103,864.11 | 8,732 |
| 2026-01-08 | 108,700.00 | 109,200.00 | 106,000.00 | 107,300.00 | 104,252.75 | 24,844 |
| 2026-01-07 | 110,300.00 | 110,500.00 | 108,600.00 | 109,300.00 | 106,195.96 | 12,587 |
| 2026-01-06 | 112,100.00 | 112,200.00 | 110,200.00 | 110,300.00 | 107,167.56 | 18,119 |
| 2026-01-05 | 113,200.00 | 113,200.00 | 111,300.00 | 111,900.00 | 108,722.12 | 11,053 |
| 2026-01-02 | 115,500.00 | 115,800.00 | 112,100.00 | 112,100.00 | 108,916.44 | 14,933 |
| 2025-12-30 | 115,800.00 | 115,900.00 | 114,100.00 | 114,600.00 | 111,345.44 | 9,189 |
| 2025-12-29 | 115,500.00 | 117,600.00 | 114,200.00 | 115,400.00 | 112,122.72 | 8,761 |
| 2025-12-26 | 119,300.00 | 119,400.00 | 116,600.00 | 116,600.00 | 113,288.64 | 6,737 |
| 2025-12-24 | 118,100.00 | 119,300.00 | 117,800.00 | 119,200.00 | 115,814.80 | 5,381 |
| 2025-12-23 | 118,600.00 | 118,800.00 | 117,200.00 | 118,200.00 | 114,843.20 | 11,001 |
| 2025-12-22 | 120,600.00 | 120,700.00 | 117,900.00 | 118,600.00 | 115,231.84 | 11,989 |
| 2025-12-19 | 120,900.00 | 120,900.00 | 118,200.00 | 119,800.00 | 116,397.76 | 9,215 |
| 2025-12-18 | 119,900.00 | 120,600.00 | 119,000.00 | 119,800.00 | 116,397.76 | 6,861 |
| 2025-12-17 | 122,200.00 | 122,200.00 | 119,500.00 | 120,400.00 | 116,980.72 | 7,427 |
| 2025-12-16 | 120,200.00 | 122,400.00 | 119,100.00 | 121,600.00 | 118,146.64 | 14,157 |
| 2025-12-15 | 122,500.00 | 122,500.00 | 120,200.00 | 120,200.00 | 116,786.40 | 12,995 |
| 2025-12-12 | 122,700.00 | 125,000.00 | 120,700.00 | 122,500.00 | 119,021.08 | 26,737 |
| 2025-12-11 | 120,500.00 | 124,400.00 | 119,900.00 | 122,300.00 | 118,826.76 | 35,803 |
| 2025-12-10 | 121,300.00 | 122,000.00 | 120,200.00 | 120,300.00 | 116,883.56 | 11,736 |
| 2025-12-09 | 121,000.00 | 121,800.00 | 119,900.00 | 120,500.00 | 117,077.88 | 8,296 |
| 2025-12-08 | 121,900.00 | 122,000.00 | 119,500.00 | 121,000.00 | 117,563.68 | 8,591 |
| 2025-12-05 | 122,000.00 | 123,000.00 | 120,600.00 | 121,700.00 | 118,243.80 | 11,828 |
| 2025-12-04 | 123,000.00 | 123,700.00 | 120,600.00 | 122,600.00 | 119,118.24 | 11,572 |
| 2025-12-03 | 120,500.00 | 122,300.00 | 120,100.00 | 122,000.00 | 118,535.28 | 14,430 |
| 2025-12-02 | 120,500.00 | 121,000.00 | 119,400.00 | 121,000.00 | 117,563.68 | 5,805 |
| 2025-12-01 | 120,300.00 | 121,700.00 | 119,200.00 | 119,600.00 | 116,203.44 | 10,533 |
| 2025-11-28 | 122,500.00 | 122,900.00 | 120,200.00 | 120,900.00 | 117,466.52 | 16,523 |
| 2025-11-27 | 122,000.00 | 123,100.00 | 120,600.00 | 121,400.00 | 117,952.32 | 17,266 |
| 2025-11-26 | 123,700.00 | 124,400.00 | 121,500.00 | 123,000.00 | 119,506.88 | 11,816 |
| 2025-11-25 | 122,900.00 | 123,900.00 | 122,200.00 | 122,300.00 | 118,826.76 | 11,569 |
| 2025-11-24 | 124,000.00 | 124,400.00 | 122,100.00 | 122,700.00 | 119,215.40 | 17,756 |
| 2025-11-21 | 123,600.00 | 124,500.00 | 120,600.00 | 122,200.00 | 118,729.60 | 22,210 |
| 2025-11-20 | 125,000.00 | 125,200.00 | 123,500.00 | 123,700.00 | 120,187.01 | 12,765 |
| 2025-11-19 | 125,000.00 | 125,400.00 | 122,100.00 | 125,000.00 | 121,450.09 | 11,371 |
| 2025-11-18 | 121,200.00 | 124,900.00 | 121,200.00 | 123,300.00 | 119,798.36 | 21,694 |
| 2025-11-17 | 122,000.00 | 123,300.00 | 120,200.00 | 122,100.00 | 118,632.44 | 12,543 |
| 2025-11-14 | 123,900.00 | 124,400.00 | 121,300.00 | 121,700.00 | 118,243.80 | 11,894 |
| 2025-11-13 | 123,800.00 | 124,800.00 | 122,700.00 | 122,700.00 | 119,215.40 | 14,353 |
| 2025-11-12 | 122,800.00 | 124,800.00 | 122,800.00 | 124,000.00 | 120,478.49 | 9,329 |
| 2025-11-11 | 125,800.00 | 126,300.00 | 119,900.00 | 123,900.00 | 120,381.33 | 20,308 |
| 2025-11-10 | 125,800.00 | 127,000.00 | 124,300.00 | 126,600.00 | 123,004.65 | 17,831 |
| 2025-11-07 | 123,400.00 | 127,200.00 | 123,400.00 | 124,900.00 | 121,352.93 | 36,264 |
| 2025-11-06 | 117,200.00 | 125,500.00 | 116,500.00 | 125,300.00 | 121,741.57 | 91,737 |
| 2025-11-05 | 117,900.00 | 118,400.00 | 115,600.00 | 116,800.00 | 113,482.96 | 29,717 |
| 2025-11-04 | 112,500.00 | 117,600.00 | 111,700.00 | 117,000.00 | 113,677.28 | 32,414 |
| 2025-11-03 | 114,000.00 | 114,500.00 | 112,200.00 | 112,800.00 | 109,596.56 | 10,918 |
| 2025-10-31 | 113,100.00 | 115,700.00 | 112,800.00 | 114,000.00 | 110,762.48 | 18,932 |
| 2025-10-30 | 113,300.00 | 114,800.00 | 113,100.00 | 113,100.00 | 109,888.04 | 13,369 |
| 2025-10-29 | 114,500.00 | 114,800.00 | 112,200.00 | 113,400.00 | 110,179.52 | 13,788 |
| 2025-10-28 | 113,100.00 | 114,700.00 | 112,400.00 | 114,200.00 | 110,956.80 | 13,956 |
| 2025-10-27 | 111,800.00 | 113,500.00 | 111,800.00 | 113,100.00 | 109,888.04 | 12,348 |
| 2025-10-24 | 111,200.00 | 112,900.00 | 110,600.00 | 112,500.00 | 109,305.08 | 15,565 |
| 2025-10-23 | 111,700.00 | 113,000.00 | 110,700.00 | 110,800.00 | 107,653.36 | 12,278 |
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.