Lotte Confectionery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 121,400.00 | 125,900.00 | 119,500.00 | 121,100.00 | 121,100.00 | 45,864 |
| 2026-10-15 | 117,100.00 | 122,300.00 | 114,500.00 | 120,000.00 | 120,000.00 | 36,473 |
| 2026-10-14 | 120,100.00 | 120,200.00 | 115,500.00 | 116,800.00 | 116,800.00 | 19,032 |
| 2026-10-13 | 119,900.00 | 119,900.00 | 114,000.00 | 118,800.00 | 118,800.00 | 12,689 |
| 2026-10-12 | 123,500.00 | 124,800.00 | 118,800.00 | 118,900.00 | 118,900.00 | 21,171 |
| 2026-10-08 | 121,700.00 | 124,000.00 | 119,400.00 | 122,700.00 | 122,700.00 | 21,901 |
| 2026-10-07 | 119,700.00 | 124,000.00 | 119,700.00 | 122,700.00 | 122,700.00 | 10,328 |
| 2026-10-06 | 121,400.00 | 121,400.00 | 118,200.00 | 119,700.00 | 119,700.00 | 12,624 |
| 2026-10-02 | 121,100.00 | 122,400.00 | 118,200.00 | 119,400.00 | 119,400.00 | 13,597 |
| 2026-10-01 | 123,400.00 | 123,600.00 | 121,100.00 | 121,700.00 | 121,700.00 | 8,707 |
| 2026-09-30 | 124,700.00 | 125,500.00 | 120,800.00 | 122,700.00 | 122,700.00 | 14,883 |
| 2026-09-29 | 127,500.00 | 128,100.00 | 124,300.00 | 125,200.00 | 125,200.00 | 10,532 |
| 2026-09-28 | 124,600.00 | 127,800.00 | 123,000.00 | 126,300.00 | 126,300.00 | 11,397 |
| 2026-09-23 | 124,200.00 | 126,300.00 | 122,700.00 | 124,300.00 | 124,300.00 | 13,331 |
| 2026-09-22 | 128,400.00 | 128,400.00 | 123,900.00 | 123,900.00 | 123,900.00 | 9,592 |
| 2026-09-21 | 127,100.00 | 128,800.00 | 125,600.00 | 127,400.00 | 127,400.00 | 14,515 |
| 2026-09-18 | 128,500.00 | 129,500.00 | 125,150.00 | 126,600.00 | 126,600.00 | 18,368 |
| 2026-09-17 | 131,900.00 | 132,700.00 | 127,500.00 | 129,600.00 | 129,600.00 | 29,658 |
| 2026-09-16 | 135,000.00 | 135,800.00 | 129,000.00 | 130,300.00 | 130,300.00 | 30,630 |
| 2026-09-15 | 140,500.00 | 142,400.00 | 135,300.00 | 136,400.00 | 136,400.00 | 17,415 |
| 2026-09-14 | 141,900.00 | 146,100.00 | 140,700.00 | 143,100.00 | 143,100.00 | 18,760 |
| 2026-09-11 | 140,200.00 | 149,000.00 | 137,500.00 | 142,900.00 | 142,900.00 | 26,336 |
| 2026-09-10 | 137,200.00 | 148,700.00 | 137,100.00 | 144,700.00 | 144,700.00 | 28,575 |
| 2026-09-09 | 139,500.00 | 140,900.00 | 137,200.00 | 139,100.00 | 139,100.00 | 16,050 |
| 2026-09-08 | 139,500.00 | 142,900.00 | 136,500.00 | 139,700.00 | 139,700.00 | 18,324 |
| 2026-09-07 | 143,600.00 | 143,800.00 | 134,400.00 | 138,600.00 | 138,600.00 | 32,971 |
| 2026-09-04 | 144,700.00 | 148,300.00 | 142,400.00 | 145,500.00 | 145,500.00 | 19,450 |
| 2026-09-03 | 148,500.00 | 148,500.00 | 143,200.00 | 146,600.00 | 146,600.00 | 22,722 |
| 2026-09-02 | 144,100.00 | 150,900.00 | 143,200.00 | 148,600.00 | 148,600.00 | 47,437 |
| 2026-09-01 | 143,400.00 | 150,500.00 | 139,500.00 | 144,700.00 | 144,700.00 | 44,855 |
| 2026-08-31 | 146,400.00 | 155,000.00 | 144,500.00 | 145,700.00 | 145,700.00 | 122,654 |
| 2026-08-28 | 134,100.00 | 148,000.00 | 134,100.00 | 146,300.00 | 146,300.00 | 61,535 |
| 2026-08-27 | 138,000.00 | 139,900.00 | 134,500.00 | 136,000.00 | 136,000.00 | 36,331 |
| 2026-08-26 | 134,800.00 | 143,500.00 | 133,800.00 | 139,900.00 | 139,900.00 | 84,149 |
| 2026-08-25 | 129,800.00 | 136,200.00 | 128,600.00 | 135,200.00 | 135,200.00 | 55,369 |
| 2026-08-24 | 127,100.00 | 130,900.00 | 125,100.00 | 130,100.00 | 130,100.00 | 23,613 |
| 2026-08-21 | 127,400.00 | 129,900.00 | 125,400.00 | 128,300.00 | 128,300.00 | 29,031 |
| 2026-08-20 | 122,200.00 | 129,000.00 | 122,100.00 | 128,000.00 | 128,000.00 | 35,391 |
| 2026-08-19 | 121,900.00 | 126,800.00 | 120,600.00 | 123,400.00 | 123,400.00 | 21,026 |
| 2026-08-18 | 127,500.00 | 131,100.00 | 121,200.00 | 123,200.00 | 123,200.00 | 24,827 |
| 2026-08-14 | 119,400.00 | 130,000.00 | 119,300.00 | 129,300.00 | 129,300.00 | 62,201 |
| 2026-08-13 | 123,000.00 | 123,400.00 | 118,900.00 | 119,200.00 | 119,200.00 | 53,155 |
| 2026-08-12 | 126,300.00 | 127,600.00 | 121,300.00 | 122,800.00 | 122,800.00 | 31,120 |
| 2026-08-11 | 129,100.00 | 130,700.00 | 125,900.00 | 127,200.00 | 127,200.00 | 24,790 |
| 2026-08-10 | 123,000.00 | 131,700.00 | 122,200.00 | 130,900.00 | 130,900.00 | 111,514 |
| 2026-08-07 | 103,100.00 | 120,700.00 | 103,100.00 | 116,900.00 | 116,900.00 | 105,777 |
| 2026-08-06 | 102,000.00 | 104,300.00 | 101,700.00 | 104,000.00 | 104,000.00 | 10,267 |
| 2026-08-05 | 102,700.00 | 105,300.00 | 101,700.00 | 101,800.00 | 101,800.00 | 15,722 |
| 2026-08-04 | 100,600.00 | 103,800.00 | 100,600.00 | 103,300.00 | 103,300.00 | 19,540 |
| 2026-08-03 | 101,800.00 | 104,600.00 | 100,500.00 | 100,900.00 | 100,900.00 | 20,160 |
| 2026-07-31 | 103,000.00 | 104,200.00 | 100,400.00 | 103,000.00 | 103,000.00 | 24,231 |
| 2026-07-30 | 100,400.00 | 107,700.00 | 100,400.00 | 106,000.00 | 106,000.00 | 34,182 |
| 2026-07-29 | 100,100.00 | 108,900.00 | 100,100.00 | 102,500.00 | 102,500.00 | 35,768 |
| 2026-07-28 | 102,700.00 | 103,700.00 | 100,000.00 | 100,800.00 | 100,800.00 | 9,248 |
| 2026-07-27 | 102,200.00 | 104,300.00 | 101,900.00 | 103,500.00 | 103,500.00 | 27,725 |
| 2026-07-24 | 100,000.00 | 103,400.00 | 100,000.00 | 102,000.00 | 102,000.00 | 10,032 |
| 2026-07-23 | 99,400.00 | 102,500.00 | 98,300.00 | 102,000.00 | 102,000.00 | 25,380 |
| 2026-07-22 | 100,700.00 | 102,200.00 | 99,300.00 | 99,500.00 | 99,500.00 | 20,857 |
| 2026-07-21 | 98,800.00 | 101,600.00 | 98,600.00 | 100,500.00 | 100,500.00 | 17,318 |
| 2026-07-20 | 101,200.00 | 101,300.00 | 97,800.00 | 100,000.00 | 100,000.00 | 16,334 |
Page 1 of 21 · 1,223 trading daysOlder →
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.