Lotte Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 102,900.00 | 104,000.00 | 102,000.00 | 103,600.00 | 97,842.82 | 10,958 |
| 2025-01-20 | 103,000.00 | 103,300.00 | 101,900.00 | 102,600.00 | 96,898.40 | 6,384 |
| 2025-01-17 | 102,200.00 | 103,600.00 | 102,200.00 | 102,200.00 | 96,520.62 | 11,305 |
| 2025-01-16 | 103,300.00 | 103,400.00 | 101,700.00 | 102,600.00 | 96,898.40 | 19,698 |
| 2025-01-15 | 105,100.00 | 105,100.00 | 102,200.00 | 103,000.00 | 97,276.17 | 17,257 |
| 2025-01-14 | 106,000.00 | 106,000.00 | 103,500.00 | 104,500.00 | 98,692.81 | 9,369 |
| 2025-01-13 | 106,500.00 | 106,500.00 | 104,000.00 | 105,400.00 | 99,542.80 | 15,035 |
| 2025-01-10 | 106,500.00 | 108,100.00 | 105,700.00 | 106,500.00 | 100,581.67 | 14,235 |
| 2025-01-09 | 106,200.00 | 108,500.00 | 105,500.00 | 107,500.00 | 101,526.10 | 9,478 |
| 2025-01-08 | 107,400.00 | 107,400.00 | 105,700.00 | 106,200.00 | 100,298.34 | 17,094 |
| 2025-01-07 | 110,900.00 | 110,900.00 | 107,300.00 | 107,300.00 | 101,337.21 | 28,920 |
| 2025-01-06 | 109,900.00 | 110,600.00 | 108,500.00 | 110,500.00 | 104,359.38 | 10,318 |
| 2025-01-03 | 108,000.00 | 110,500.00 | 107,800.00 | 109,500.00 | 103,414.95 | 6,920 |
| 2025-01-02 | 111,500.00 | 111,500.00 | 107,100.00 | 108,000.00 | 101,998.31 | 9,113 |
| 2024-12-30 | 111,300.00 | 112,400.00 | 110,600.00 | 111,600.00 | 105,398.25 | 3,588 |
| 2024-12-27 | 113,900.00 | 114,200.00 | 110,400.00 | 111,300.00 | 105,114.93 | 7,522 |
| 2024-12-26 | 116,300.00 | 116,300.00 | 113,500.00 | 114,100.00 | 107,759.33 | 4,712 |
| 2024-12-24 | 116,400.00 | 117,300.00 | 114,800.00 | 115,200.00 | 108,798.20 | 10,756 |
| 2024-12-23 | 116,500.00 | 117,700.00 | 115,500.00 | 116,800.00 | 110,309.28 | 8,219 |
| 2024-12-20 | 119,500.00 | 119,500.00 | 115,100.00 | 117,500.00 | 110,970.38 | 12,572 |
| 2024-12-19 | 114,000.00 | 121,400.00 | 112,600.00 | 119,000.00 | 112,387.03 | 28,199 |
| 2024-12-18 | 114,100.00 | 115,900.00 | 113,400.00 | 114,700.00 | 108,325.98 | 10,571 |
| 2024-12-17 | 113,300.00 | 114,200.00 | 111,100.00 | 113,400.00 | 107,098.23 | 8,725 |
| 2024-12-16 | 113,400.00 | 114,100.00 | 111,100.00 | 112,200.00 | 105,964.91 | 7,991 |
| 2024-12-13 | 110,400.00 | 113,800.00 | 110,200.00 | 113,400.00 | 107,098.23 | 10,706 |
| 2024-12-12 | 112,400.00 | 112,400.00 | 110,000.00 | 110,400.00 | 104,264.94 | 13,530 |
| 2024-12-11 | 109,800.00 | 112,200.00 | 108,100.00 | 111,700.00 | 105,492.70 | 6,658 |
| 2024-12-10 | 104,600.00 | 110,000.00 | 104,000.00 | 109,800.00 | 103,698.28 | 13,990 |
| 2024-12-09 | 108,100.00 | 108,100.00 | 104,000.00 | 105,100.00 | 99,259.47 | 17,130 |
| 2024-12-06 | 112,000.00 | 112,100.00 | 107,400.00 | 108,800.00 | 102,753.85 | 19,114 |
| 2024-12-05 | 113,200.00 | 113,400.00 | 110,700.00 | 111,300.00 | 105,114.93 | 12,152 |
| 2024-12-04 | 114,000.00 | 116,000.00 | 112,200.00 | 113,200.00 | 106,909.34 | 9,156 |
| 2024-12-03 | 112,900.00 | 114,900.00 | 111,700.00 | 114,500.00 | 108,137.10 | 7,611 |
| 2024-12-02 | 112,300.00 | 113,100.00 | 109,900.00 | 111,700.00 | 105,492.70 | 9,893 |
| 2024-11-29 | 117,300.00 | 117,300.00 | 111,600.00 | 111,700.00 | 105,492.70 | 10,209 |
| 2024-11-28 | 114,400.00 | 117,200.00 | 114,000.00 | 116,200.00 | 109,742.63 | 8,979 |
| 2024-11-27 | 114,200.00 | 115,800.00 | 112,000.00 | 113,300.00 | 107,003.78 | 9,060 |
| 2024-11-26 | 111,000.00 | 114,600.00 | 109,400.00 | 114,200.00 | 107,853.77 | 17,246 |
| 2024-11-25 | 113,600.00 | 114,400.00 | 110,900.00 | 111,000.00 | 104,831.60 | 19,700 |
| 2024-11-22 | 116,400.00 | 116,400.00 | 112,300.00 | 113,600.00 | 107,287.11 | 18,185 |
| 2024-11-21 | 118,800.00 | 118,800.00 | 114,900.00 | 115,200.00 | 108,798.20 | 13,345 |
| 2024-11-20 | 113,900.00 | 119,300.00 | 113,100.00 | 117,200.00 | 110,687.06 | 18,187 |
| 2024-11-19 | 113,600.00 | 118,500.00 | 112,200.00 | 113,900.00 | 107,570.44 | 35,054 |
| 2024-11-18 | 106,300.00 | 113,700.00 | 105,700.00 | 113,000.00 | 106,720.45 | 37,716 |
| 2024-11-15 | 106,200.00 | 107,800.00 | 103,000.00 | 106,300.00 | 100,392.78 | 28,394 |
| 2024-11-14 | 106,500.00 | 107,900.00 | 106,100.00 | 107,700.00 | 101,714.98 | 32,569 |
| 2024-11-13 | 111,500.00 | 111,500.00 | 106,200.00 | 108,300.00 | 102,281.64 | 21,441 |
| 2024-11-12 | 113,900.00 | 113,900.00 | 111,000.00 | 111,500.00 | 105,303.81 | 16,334 |
| 2024-11-11 | 116,300.00 | 116,700.00 | 113,000.00 | 114,400.00 | 108,042.66 | 21,446 |
| 2024-11-08 | 119,100.00 | 119,100.00 | 115,800.00 | 116,300.00 | 109,837.07 | 14,494 |
| 2024-11-07 | 117,500.00 | 119,000.00 | 116,500.00 | 118,000.00 | 111,442.60 | 7,279 |
| 2024-11-06 | 118,500.00 | 119,300.00 | 117,400.00 | 118,100.00 | 111,537.04 | 15,046 |
| 2024-11-05 | 120,500.00 | 120,500.00 | 117,300.00 | 118,100.00 | 111,537.04 | 15,406 |
| 2024-11-04 | 126,400.00 | 126,400.00 | 117,100.00 | 120,500.00 | 113,803.67 | 55,210 |
| 2024-11-01 | 130,500.00 | 131,800.00 | 125,900.00 | 126,300.00 | 119,281.36 | 11,378 |
| 2024-10-31 | 128,000.00 | 130,500.00 | 123,500.00 | 130,500.00 | 123,247.96 | 6,495 |
| 2024-10-30 | 131,400.00 | 131,400.00 | 127,800.00 | 128,500.00 | 121,359.10 | 4,950 |
| 2024-10-29 | 131,500.00 | 131,600.00 | 128,600.00 | 129,600.00 | 122,397.97 | 4,751 |
| 2024-10-28 | 131,600.00 | 131,600.00 | 129,100.00 | 130,800.00 | 123,531.29 | 5,606 |
| 2024-10-25 | 131,100.00 | 131,600.00 | 128,200.00 | 129,900.00 | 122,681.30 | 8,517 |
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.