Lotte Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 110,700.00 | 113,200.00 | 110,300.00 | 112,600.00 | 109,402.24 | 11,400 |
| 2025-10-21 | 111,400.00 | 111,800.00 | 110,300.00 | 111,000.00 | 107,847.68 | 9,663 |
| 2025-10-20 | 111,000.00 | 111,900.00 | 110,100.00 | 111,500.00 | 108,333.48 | 9,857 |
| 2025-10-17 | 111,300.00 | 111,800.00 | 110,200.00 | 111,000.00 | 107,847.68 | 13,230 |
| 2025-10-16 | 112,000.00 | 113,100.00 | 111,300.00 | 111,800.00 | 108,624.96 | 10,378 |
| 2025-10-15 | 110,700.00 | 112,000.00 | 110,700.00 | 111,800.00 | 108,624.96 | 7,744 |
| 2025-10-14 | 110,300.00 | 111,100.00 | 109,400.00 | 110,400.00 | 107,264.72 | 15,079 |
| 2025-10-13 | 111,800.00 | 111,900.00 | 109,600.00 | 110,700.00 | 107,556.20 | 19,983 |
| 2025-10-10 | 113,200.00 | 114,400.00 | 112,300.00 | 112,400.00 | 109,207.92 | 26,343 |
| 2025-10-02 | 114,800.00 | 115,800.00 | 113,500.00 | 114,200.00 | 110,956.80 | 25,273 |
| 2025-10-01 | 114,500.00 | 115,600.00 | 114,000.00 | 114,800.00 | 111,539.76 | 13,843 |
| 2025-09-30 | 114,000.00 | 115,400.00 | 114,000.00 | 115,100.00 | 111,831.24 | 105,080 |
| 2025-09-29 | 114,800.00 | 115,600.00 | 114,600.00 | 115,100.00 | 111,831.24 | 8,462 |
| 2025-09-26 | 114,400.00 | 114,800.00 | 113,100.00 | 114,000.00 | 110,762.48 | 10,975 |
| 2025-09-25 | 114,600.00 | 115,500.00 | 113,400.00 | 115,300.00 | 112,025.56 | 10,556 |
| 2025-09-24 | 116,000.00 | 116,100.00 | 113,800.00 | 114,200.00 | 110,956.80 | 12,391 |
| 2025-09-23 | 117,000.00 | 117,000.00 | 115,100.00 | 115,500.00 | 112,219.88 | 16,697 |
| 2025-09-22 | 116,900.00 | 119,000.00 | 115,600.00 | 117,000.00 | 113,677.28 | 21,185 |
| 2025-09-19 | 114,300.00 | 114,700.00 | 113,800.00 | 114,700.00 | 111,442.60 | 12,655 |
| 2025-09-18 | 115,000.00 | 115,000.00 | 113,800.00 | 114,400.00 | 111,151.12 | 9,778 |
| 2025-09-17 | 115,100.00 | 116,700.00 | 114,300.00 | 114,700.00 | 111,442.60 | 15,000 |
| 2025-09-16 | 115,600.00 | 115,800.00 | 114,700.00 | 114,800.00 | 111,539.76 | 16,924 |
| 2025-09-15 | 114,500.00 | 116,200.00 | 113,700.00 | 116,200.00 | 112,900.00 | 18,769 |
| 2025-09-12 | 114,400.00 | 116,000.00 | 113,100.00 | 114,800.00 | 111,539.76 | 22,292 |
| 2025-09-11 | 112,000.00 | 112,900.00 | 111,100.00 | 112,800.00 | 109,596.56 | 21,776 |
| 2025-09-10 | 112,000.00 | 112,900.00 | 111,500.00 | 112,100.00 | 108,916.44 | 59,865 |
| 2025-09-09 | 113,000.00 | 113,000.00 | 111,100.00 | 112,500.00 | 109,305.08 | 16,766 |
| 2025-09-08 | 112,700.00 | 113,000.00 | 112,000.00 | 112,600.00 | 109,402.24 | 8,370 |
| 2025-09-05 | 113,600.00 | 114,500.00 | 112,000.00 | 112,700.00 | 109,499.40 | 22,144 |
| 2025-09-04 | 113,600.00 | 114,700.00 | 112,900.00 | 114,300.00 | 111,053.96 | 9,911 |
| 2025-09-03 | 114,100.00 | 115,300.00 | 113,800.00 | 114,000.00 | 110,762.48 | 9,481 |
| 2025-09-02 | 115,100.00 | 115,700.00 | 113,300.00 | 114,900.00 | 111,636.92 | 5,950 |
| 2025-09-01 | 116,500.00 | 116,500.00 | 114,600.00 | 115,100.00 | 111,831.24 | 11,640 |
| 2025-08-29 | 119,200.00 | 119,300.00 | 115,700.00 | 116,200.00 | 112,900.00 | 13,113 |
| 2025-08-28 | 117,500.00 | 119,000.00 | 116,400.00 | 118,500.00 | 115,134.68 | 7,657 |
| 2025-08-27 | 117,700.00 | 118,200.00 | 116,900.00 | 117,800.00 | 114,454.56 | 5,642 |
| 2025-08-26 | 116,500.00 | 118,100.00 | 116,100.00 | 117,700.00 | 114,357.40 | 13,781 |
| 2025-08-25 | 115,900.00 | 117,000.00 | 115,900.00 | 116,900.00 | 113,580.12 | 3,192 |
| 2025-08-22 | 116,900.00 | 117,700.00 | 115,300.00 | 116,300.00 | 112,997.16 | 6,967 |
| 2025-08-21 | 116,500.00 | 117,200.00 | 116,100.00 | 116,500.00 | 113,191.48 | 9,872 |
| 2025-08-20 | 116,100.00 | 116,600.00 | 111,500.00 | 116,500.00 | 113,191.48 | 10,041 |
| 2025-08-19 | 115,500.00 | 116,600.00 | 114,800.00 | 116,200.00 | 112,900.00 | 7,243 |
| 2025-08-18 | 115,500.00 | 116,200.00 | 114,500.00 | 116,000.00 | 112,705.68 | 8,017 |
| 2025-08-14 | 116,800.00 | 116,800.00 | 115,450.00 | 116,300.00 | 112,997.16 | 7,570 |
| 2025-08-13 | 116,700.00 | 117,000.00 | 115,400.00 | 116,300.00 | 112,997.16 | 17,830 |
| 2025-08-12 | 117,600.00 | 118,400.00 | 116,200.00 | 116,500.00 | 113,191.48 | 12,856 |
| 2025-08-11 | 119,500.00 | 119,800.00 | 116,700.00 | 117,600.00 | 114,260.24 | 11,495 |
| 2025-08-08 | 118,400.00 | 120,400.00 | 117,500.00 | 119,500.00 | 116,106.28 | 11,841 |
| 2025-08-07 | 119,900.00 | 121,100.00 | 116,400.00 | 118,400.00 | 115,037.52 | 17,802 |
| 2025-08-06 | 118,000.00 | 122,700.00 | 117,500.00 | 119,900.00 | 116,494.92 | 21,117 |
| 2025-08-05 | 123,100.00 | 124,800.00 | 116,100.00 | 117,000.00 | 113,677.28 | 45,726 |
| 2025-08-04 | 121,000.00 | 123,800.00 | 119,300.00 | 122,900.00 | 119,409.72 | 12,997 |
| 2025-08-01 | 122,400.00 | 122,400.00 | 119,100.00 | 120,200.00 | 116,786.40 | 14,315 |
| 2025-07-31 | 124,500.00 | 125,000.00 | 122,600.00 | 123,400.00 | 119,895.53 | 8,422 |
| 2025-07-30 | 122,400.00 | 125,000.00 | 122,400.00 | 124,600.00 | 121,061.45 | 14,739 |
| 2025-07-29 | 121,000.00 | 123,600.00 | 119,500.00 | 122,400.00 | 118,923.92 | 14,660 |
| 2025-07-28 | 122,200.00 | 123,200.00 | 120,000.00 | 121,000.00 | 117,563.68 | 17,833 |
| 2025-07-25 | 122,000.00 | 123,700.00 | 121,200.00 | 122,000.00 | 118,535.28 | 10,725 |
| 2025-07-24 | 124,500.00 | 124,500.00 | 122,000.00 | 122,800.00 | 119,312.56 | 18,803 |
| 2025-07-23 | 125,400.00 | 125,400.00 | 123,200.00 | 123,300.00 | 119,798.36 | 17,252 |
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.