Lotte Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 116,000.00 | 117,500.00 | 115,900.00 | 117,400.00 | 114,065.92 | 7,542 |
| 2025-04-21 | 120,000.00 | 120,000.00 | 115,000.00 | 117,200.00 | 113,871.60 | 14,660 |
| 2025-04-18 | 119,900.00 | 121,400.00 | 119,100.00 | 119,600.00 | 116,203.44 | 8,127 |
| 2025-04-17 | 120,800.00 | 120,800.00 | 118,800.00 | 119,900.00 | 116,494.92 | 8,328 |
| 2025-04-16 | 117,100.00 | 121,700.00 | 117,100.00 | 119,400.00 | 116,009.12 | 15,917 |
| 2025-04-15 | 113,600.00 | 117,500.00 | 113,600.00 | 117,000.00 | 113,677.28 | 9,707 |
| 2025-04-14 | 112,000.00 | 114,500.00 | 111,500.00 | 113,900.00 | 110,665.32 | 10,210 |
| 2025-04-11 | 111,200.00 | 112,500.00 | 109,900.00 | 112,000.00 | 108,819.28 | 9,192 |
| 2025-04-10 | 111,000.00 | 114,400.00 | 110,100.00 | 113,300.00 | 110,082.36 | 11,781 |
| 2025-04-09 | 111,000.00 | 114,300.00 | 107,300.00 | 108,000.00 | 104,932.87 | 14,705 |
| 2025-04-08 | 113,600.00 | 114,400.00 | 111,500.00 | 111,600.00 | 108,430.64 | 5,909 |
| 2025-04-07 | 113,700.00 | 113,700.00 | 109,200.00 | 112,500.00 | 109,305.08 | 18,880 |
| 2025-04-04 | 114,300.00 | 116,600.00 | 113,200.00 | 116,500.00 | 113,191.48 | 13,303 |
| 2025-04-03 | 112,900.00 | 115,400.00 | 111,100.00 | 115,400.00 | 112,122.72 | 12,490 |
| 2025-04-02 | 115,000.00 | 117,200.00 | 114,500.00 | 115,300.00 | 112,025.56 | 10,280 |
| 2025-04-01 | 117,800.00 | 117,800.00 | 114,600.00 | 115,200.00 | 111,928.40 | 12,297 |
| 2025-03-31 | 116,600.00 | 117,500.00 | 113,500.00 | 116,400.00 | 113,094.32 | 14,486 |
| 2025-03-28 | 116,000.00 | 117,500.00 | 113,900.00 | 117,500.00 | 114,163.08 | 13,907 |
| 2025-03-27 | 119,000.00 | 120,000.00 | 117,200.00 | 118,000.00 | 111,442.60 | 13,645 |
| 2025-03-26 | 123,100.00 | 123,100.00 | 118,000.00 | 118,100.00 | 111,537.04 | 27,973 |
| 2025-03-25 | 123,000.00 | 125,000.00 | 122,000.00 | 122,000.00 | 115,220.31 | 13,934 |
| 2025-03-24 | 123,300.00 | 125,800.00 | 122,400.00 | 123,400.00 | 116,542.51 | 10,094 |
| 2025-03-21 | 124,000.00 | 124,100.00 | 121,000.00 | 123,400.00 | 116,542.51 | 17,951 |
| 2025-03-20 | 118,400.00 | 124,500.00 | 118,300.00 | 123,800.00 | 116,920.29 | 38,245 |
| 2025-03-19 | 118,400.00 | 121,400.00 | 117,100.00 | 117,800.00 | 111,253.71 | 28,766 |
| 2025-03-18 | 118,600.00 | 119,100.00 | 117,700.00 | 118,400.00 | 111,820.37 | 7,526 |
| 2025-03-17 | 118,500.00 | 119,600.00 | 116,600.00 | 118,500.00 | 111,914.81 | 9,860 |
| 2025-03-14 | 116,900.00 | 118,100.00 | 115,400.00 | 118,000.00 | 111,442.60 | 8,940 |
| 2025-03-13 | 116,500.00 | 116,800.00 | 114,600.00 | 116,100.00 | 109,648.18 | 10,699 |
| 2025-03-12 | 115,600.00 | 118,500.00 | 115,300.00 | 116,500.00 | 110,025.96 | 13,402 |
| 2025-03-11 | 115,700.00 | 118,000.00 | 115,300.00 | 116,200.00 | 109,742.63 | 12,532 |
| 2025-03-10 | 117,200.00 | 118,800.00 | 114,800.00 | 118,100.00 | 111,537.04 | 15,043 |
| 2025-03-07 | 114,500.00 | 118,500.00 | 113,900.00 | 117,200.00 | 110,687.06 | 25,794 |
| 2025-03-06 | 112,500.00 | 115,100.00 | 112,500.00 | 114,500.00 | 108,137.10 | 9,475 |
| 2025-03-05 | 110,800.00 | 114,400.00 | 110,300.00 | 112,800.00 | 106,531.57 | 13,910 |
| 2025-03-04 | 112,300.00 | 113,700.00 | 109,400.00 | 109,700.00 | 103,603.84 | 13,295 |
| 2025-02-28 | 113,000.00 | 114,800.00 | 110,800.00 | 111,200.00 | 105,020.48 | 19,974 |
| 2025-02-27 | 112,700.00 | 114,900.00 | 112,700.00 | 114,400.00 | 108,042.66 | 14,298 |
| 2025-02-26 | 115,200.00 | 115,200.00 | 112,500.00 | 112,800.00 | 106,531.57 | 10,659 |
| 2025-02-25 | 116,700.00 | 116,700.00 | 113,600.00 | 114,400.00 | 108,042.66 | 13,763 |
| 2025-02-24 | 112,900.00 | 116,400.00 | 111,700.00 | 115,600.00 | 109,175.97 | 25,919 |
| 2025-02-21 | 114,200.00 | 114,200.00 | 112,500.00 | 112,500.00 | 106,248.24 | 17,074 |
| 2025-02-20 | 112,600.00 | 114,100.00 | 111,600.00 | 113,800.00 | 107,476.00 | 22,194 |
| 2025-02-19 | 109,100.00 | 114,100.00 | 109,100.00 | 112,500.00 | 106,248.24 | 20,981 |
| 2025-02-18 | 108,500.00 | 109,600.00 | 107,600.00 | 109,400.00 | 103,320.51 | 15,497 |
| 2025-02-17 | 108,500.00 | 108,700.00 | 107,100.00 | 108,300.00 | 102,281.64 | 8,917 |
| 2025-02-14 | 105,500.00 | 108,500.00 | 105,400.00 | 106,400.00 | 100,487.22 | 20,954 |
| 2025-02-13 | 107,600.00 | 107,700.00 | 104,600.00 | 105,400.00 | 99,542.80 | 23,029 |
| 2025-02-12 | 107,200.00 | 109,700.00 | 107,200.00 | 107,500.00 | 101,526.10 | 12,623 |
| 2025-02-11 | 110,800.00 | 110,800.00 | 107,300.00 | 108,100.00 | 102,092.75 | 15,062 |
| 2025-02-10 | 107,700.00 | 110,900.00 | 106,000.00 | 108,700.00 | 102,659.41 | 35,747 |
| 2025-02-07 | 106,700.00 | 108,500.00 | 104,800.00 | 104,900.00 | 99,070.58 | 15,891 |
| 2025-02-06 | 104,000.00 | 109,200.00 | 104,000.00 | 106,700.00 | 100,770.55 | 33,697 |
| 2025-02-05 | 102,400.00 | 105,700.00 | 101,300.00 | 103,900.00 | 98,126.15 | 13,184 |
| 2025-02-04 | 101,200.00 | 101,800.00 | 100,300.00 | 101,300.00 | 95,670.64 | 9,564 |
| 2025-02-03 | 101,800.00 | 101,800.00 | 99,500.00 | 100,200.00 | 94,631.77 | 11,096 |
| 2025-01-31 | 100,900.00 | 103,100.00 | 100,100.00 | 102,700.00 | 96,992.84 | 15,374 |
| 2025-01-24 | 99,900.00 | 100,400.00 | 99,700.00 | 100,300.00 | 94,726.21 | 10,041 |
| 2025-01-23 | 103,300.00 | 103,300.00 | 99,900.00 | 99,900.00 | 94,348.44 | 15,613 |
| 2025-01-22 | 103,700.00 | 104,100.00 | 102,400.00 | 102,600.00 | 96,898.40 | 8,072 |
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.