Lotte Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 123,500.00 | 125,600.00 | 123,200.00 | 124,200.00 | 120,672.81 | 22,845 |
| 2025-07-21 | 120,800.00 | 123,900.00 | 120,500.00 | 123,500.00 | 119,992.69 | 14,600 |
| 2025-07-18 | 120,900.00 | 121,300.00 | 119,300.00 | 120,700.00 | 117,272.20 | 14,592 |
| 2025-07-17 | 121,500.00 | 121,500.00 | 119,400.00 | 120,600.00 | 117,175.04 | 12,019 |
| 2025-07-16 | 123,200.00 | 123,700.00 | 120,300.00 | 120,800.00 | 117,369.36 | 25,706 |
| 2025-07-15 | 123,700.00 | 124,400.00 | 122,200.00 | 123,800.00 | 120,284.17 | 16,278 |
| 2025-07-14 | 123,800.00 | 125,400.00 | 122,500.00 | 124,200.00 | 120,672.81 | 24,616 |
| 2025-07-11 | 125,200.00 | 126,100.00 | 123,500.00 | 124,300.00 | 120,769.97 | 16,086 |
| 2025-07-10 | 125,800.00 | 128,200.00 | 125,000.00 | 125,500.00 | 121,935.89 | 21,643 |
| 2025-07-09 | 124,600.00 | 126,400.00 | 123,100.00 | 126,100.00 | 122,518.85 | 15,778 |
| 2025-07-08 | 126,000.00 | 127,200.00 | 122,500.00 | 124,000.00 | 120,478.49 | 21,886 |
| 2025-07-07 | 125,500.00 | 130,300.00 | 123,800.00 | 126,600.00 | 123,004.65 | 41,467 |
| 2025-07-04 | 125,000.00 | 125,800.00 | 121,000.00 | 121,300.00 | 117,855.16 | 12,176 |
| 2025-07-03 | 125,100.00 | 125,100.00 | 121,800.00 | 123,900.00 | 120,381.33 | 18,062 |
| 2025-07-02 | 119,600.00 | 124,100.00 | 118,600.00 | 124,000.00 | 120,478.49 | 33,704 |
| 2025-07-01 | 116,000.00 | 120,600.00 | 115,100.00 | 119,500.00 | 116,106.28 | 30,293 |
| 2025-06-30 | 115,000.00 | 115,900.00 | 113,800.00 | 115,500.00 | 112,219.88 | 32,470 |
| 2025-06-27 | 115,800.00 | 115,800.00 | 113,300.00 | 114,000.00 | 110,762.48 | 29,983 |
| 2025-06-26 | 117,300.00 | 117,300.00 | 113,800.00 | 115,500.00 | 112,219.88 | 32,640 |
| 2025-06-25 | 117,400.00 | 118,400.00 | 116,700.00 | 116,900.00 | 113,580.12 | 21,538 |
| 2025-06-24 | 115,500.00 | 120,100.00 | 115,500.00 | 117,300.00 | 113,968.76 | 38,511 |
| 2025-06-23 | 116,900.00 | 116,900.00 | 114,000.00 | 114,500.00 | 111,248.28 | 28,260 |
| 2025-06-20 | 116,900.00 | 117,500.00 | 115,500.00 | 117,100.00 | 113,774.44 | 16,234 |
| 2025-06-19 | 116,400.00 | 118,400.00 | 114,800.00 | 115,800.00 | 112,511.36 | 21,277 |
| 2025-06-18 | 118,900.00 | 120,000.00 | 114,800.00 | 116,400.00 | 113,094.32 | 36,315 |
| 2025-06-17 | 119,500.00 | 120,600.00 | 118,700.00 | 120,000.00 | 116,592.08 | 18,441 |
| 2025-06-16 | 120,300.00 | 121,000.00 | 118,000.00 | 120,700.00 | 117,272.20 | 14,048 |
| 2025-06-13 | 124,100.00 | 124,300.00 | 119,300.00 | 120,300.00 | 116,883.56 | 25,141 |
| 2025-06-12 | 122,500.00 | 125,400.00 | 120,400.00 | 124,300.00 | 120,769.97 | 29,952 |
| 2025-06-11 | 122,200.00 | 122,700.00 | 120,500.00 | 121,600.00 | 118,146.64 | 11,713 |
| 2025-06-10 | 123,400.00 | 123,500.00 | 121,000.00 | 122,500.00 | 119,021.08 | 14,472 |
| 2025-06-09 | 121,300.00 | 124,700.00 | 121,300.00 | 123,400.00 | 119,895.53 | 20,453 |
| 2025-06-05 | 120,600.00 | 122,800.00 | 120,100.00 | 121,900.00 | 118,438.12 | 17,801 |
| 2025-06-04 | 119,000.00 | 121,300.00 | 118,000.00 | 120,700.00 | 117,272.20 | 10,929 |
| 2025-06-02 | 118,400.00 | 120,000.00 | 116,900.00 | 117,000.00 | 113,677.28 | 9,566 |
| 2025-05-30 | 120,900.00 | 124,300.00 | 118,600.00 | 119,200.00 | 115,814.80 | 17,494 |
| 2025-05-29 | 114,600.00 | 123,000.00 | 114,600.00 | 122,700.00 | 119,215.40 | 39,018 |
| 2025-05-28 | 111,300.00 | 115,300.00 | 111,100.00 | 114,400.00 | 111,151.12 | 16,235 |
| 2025-05-27 | 110,100.00 | 111,500.00 | 109,900.00 | 111,400.00 | 108,236.32 | 11,242 |
| 2025-05-26 | 110,000.00 | 110,600.00 | 109,500.00 | 110,600.00 | 107,459.04 | 5,484 |
| 2025-05-23 | 109,100.00 | 110,000.00 | 109,100.00 | 109,600.00 | 106,487.44 | 4,744 |
| 2025-05-22 | 110,400.00 | 111,500.00 | 108,400.00 | 109,100.00 | 106,001.64 | 13,788 |
| 2025-05-21 | 112,600.00 | 112,600.00 | 110,000.00 | 110,400.00 | 107,264.72 | 24,338 |
| 2025-05-20 | 113,200.00 | 113,200.00 | 110,900.00 | 112,100.00 | 108,916.44 | 10,698 |
| 2025-05-19 | 114,000.00 | 114,100.00 | 111,700.00 | 112,000.00 | 108,819.28 | 6,623 |
| 2025-05-16 | 115,900.00 | 115,900.00 | 112,600.00 | 113,200.00 | 109,985.20 | 10,141 |
| 2025-05-15 | 115,100.00 | 116,000.00 | 114,800.00 | 115,200.00 | 111,928.40 | 12,294 |
| 2025-05-14 | 116,800.00 | 116,800.00 | 114,500.00 | 115,600.00 | 112,317.04 | 12,617 |
| 2025-05-13 | 115,800.00 | 117,300.00 | 115,100.00 | 116,000.00 | 112,705.68 | 10,695 |
| 2025-05-12 | 113,800.00 | 117,300.00 | 113,800.00 | 116,100.00 | 112,802.84 | 12,813 |
| 2025-05-09 | 115,600.00 | 117,200.00 | 113,500.00 | 114,800.00 | 111,539.76 | 16,383 |
| 2025-05-08 | 116,400.00 | 117,700.00 | 115,100.00 | 115,100.00 | 111,831.24 | 13,472 |
| 2025-05-07 | 119,000.00 | 119,300.00 | 116,400.00 | 116,800.00 | 113,482.96 | 18,352 |
| 2025-05-02 | 118,000.00 | 119,000.00 | 116,700.00 | 117,600.00 | 114,260.24 | 5,312 |
| 2025-04-30 | 118,300.00 | 119,900.00 | 117,700.00 | 118,500.00 | 115,134.68 | 6,627 |
| 2025-04-29 | 117,800.00 | 119,900.00 | 117,800.00 | 118,800.00 | 115,426.16 | 6,030 |
| 2025-04-28 | 118,800.00 | 118,800.00 | 117,200.00 | 118,500.00 | 115,134.68 | 3,106 |
| 2025-04-25 | 119,100.00 | 120,400.00 | 117,900.00 | 118,500.00 | 115,134.68 | 7,786 |
| 2025-04-24 | 117,200.00 | 120,000.00 | 117,200.00 | 119,200.00 | 115,814.80 | 5,836 |
| 2025-04-23 | 118,500.00 | 118,800.00 | 117,000.00 | 117,500.00 | 114,163.08 | 9,475 |
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.