Lotte Data Communication Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17,020.00 | 17,580.00 | 17,020.00 | 17,550.00 | 17,550.00 | 5,051 |
| 2026-10-16 | 17,100.00 | 17,550.00 | 17,030.00 | 17,450.00 | 17,450.00 | 5,940 |
| 2026-10-15 | 16,910.00 | 17,150.00 | 16,700.00 | 17,150.00 | 17,150.00 | 11,342 |
| 2026-10-14 | 17,100.00 | 17,690.00 | 17,100.00 | 17,400.00 | 17,400.00 | 6,099 |
| 2026-10-13 | 17,200.00 | 17,200.00 | 16,760.00 | 17,070.00 | 17,070.00 | 6,657 |
| 2026-10-12 | 17,550.00 | 17,590.00 | 17,060.00 | 17,180.00 | 17,180.00 | 7,145 |
| 2026-10-08 | 17,740.00 | 17,830.00 | 17,400.00 | 17,550.00 | 17,550.00 | 6,080 |
| 2026-10-07 | 17,470.00 | 17,740.00 | 17,360.00 | 17,630.00 | 17,630.00 | 13,748 |
| 2026-10-06 | 17,580.00 | 17,580.00 | 17,230.00 | 17,350.00 | 17,350.00 | 11,519 |
| 2026-10-02 | 17,390.00 | 17,390.00 | 17,270.00 | 17,290.00 | 17,290.00 | 6,392 |
| 2026-10-01 | 17,350.00 | 17,400.00 | 17,170.00 | 17,300.00 | 17,300.00 | 12,869 |
| 2026-09-30 | 17,200.00 | 17,360.00 | 17,060.00 | 17,280.00 | 17,280.00 | 6,341 |
| 2026-09-29 | 17,390.00 | 17,390.00 | 17,010.00 | 17,130.00 | 17,130.00 | 6,275 |
| 2026-09-28 | 17,300.00 | 17,370.00 | 17,150.00 | 17,350.00 | 17,350.00 | 9,599 |
| 2026-09-23 | 17,810.00 | 18,060.00 | 17,170.00 | 17,230.00 | 17,230.00 | 20,872 |
| 2026-09-22 | 17,910.00 | 18,180.00 | 17,570.00 | 17,810.00 | 17,810.00 | 8,116 |
| 2026-09-21 | 18,330.00 | 18,330.00 | 17,820.00 | 17,820.00 | 17,820.00 | 6,389 |
| 2026-09-18 | 18,440.00 | 18,440.00 | 18,000.00 | 18,170.00 | 18,170.00 | 6,314 |
| 2026-09-17 | 17,940.00 | 18,240.00 | 17,790.00 | 17,940.00 | 17,940.00 | 5,731 |
| 2026-09-16 | 18,400.00 | 18,400.00 | 17,800.00 | 17,940.00 | 17,940.00 | 6,421 |
| 2026-09-15 | 18,380.00 | 18,380.00 | 18,070.00 | 18,090.00 | 18,090.00 | 3,710 |
| 2026-09-14 | 18,390.00 | 18,460.00 | 18,000.00 | 18,320.00 | 18,320.00 | 6,418 |
| 2026-09-11 | 18,070.00 | 18,290.00 | 18,020.00 | 18,070.00 | 18,070.00 | 8,669 |
| 2026-09-10 | 18,490.00 | 18,490.00 | 18,000.00 | 18,300.00 | 18,300.00 | 5,976 |
| 2026-09-09 | 18,310.00 | 18,580.00 | 18,130.00 | 18,310.00 | 18,310.00 | 5,091 |
| 2026-09-08 | 18,790.00 | 18,850.00 | 18,250.00 | 18,380.00 | 18,380.00 | 5,583 |
| 2026-09-07 | 18,810.00 | 19,020.00 | 18,330.00 | 18,790.00 | 18,790.00 | 13,948 |
| 2026-09-04 | 18,720.00 | 18,850.00 | 18,280.00 | 18,710.00 | 18,710.00 | 20,948 |
| 2026-09-03 | 18,000.00 | 18,150.00 | 17,720.00 | 18,010.00 | 18,010.00 | 7,548 |
| 2026-09-02 | 18,550.00 | 18,550.00 | 17,810.00 | 17,810.00 | 17,810.00 | 6,733 |
| 2026-09-01 | 18,600.00 | 18,660.00 | 18,160.00 | 18,500.00 | 18,500.00 | 19,517 |
| 2026-08-31 | 18,580.00 | 18,600.00 | 18,120.00 | 18,580.00 | 18,580.00 | 11,783 |
| 2026-08-28 | 18,650.00 | 18,650.00 | 18,190.00 | 18,650.00 | 18,650.00 | 25,217 |
| 2026-08-27 | 18,680.00 | 18,680.00 | 18,300.00 | 18,500.00 | 18,500.00 | 8,091 |
| 2026-08-26 | 18,160.00 | 18,530.00 | 18,160.00 | 18,470.00 | 18,470.00 | 10,818 |
| 2026-08-25 | 18,390.00 | 18,550.00 | 18,000.00 | 18,320.00 | 18,320.00 | 7,473 |
| 2026-08-24 | 18,020.00 | 18,400.00 | 18,020.00 | 18,400.00 | 18,400.00 | 10,164 |
| 2026-08-21 | 18,590.00 | 18,590.00 | 17,800.00 | 18,200.00 | 18,200.00 | 12,581 |
| 2026-08-20 | 18,380.00 | 18,760.00 | 18,140.00 | 18,410.00 | 18,410.00 | 24,030 |
| 2026-08-19 | 18,260.00 | 18,610.00 | 18,260.00 | 18,270.00 | 18,270.00 | 4,128 |
| 2026-08-18 | 19,080.00 | 19,360.00 | 18,520.00 | 18,740.00 | 18,740.00 | 7,697 |
| 2026-08-14 | 19,090.00 | 19,370.00 | 18,910.00 | 19,050.00 | 19,050.00 | 5,739 |
| 2026-08-13 | 19,290.00 | 19,400.00 | 18,770.00 | 18,850.00 | 18,850.00 | 10,420 |
| 2026-08-12 | 19,850.00 | 19,860.00 | 19,050.00 | 19,100.00 | 19,100.00 | 10,838 |
| 2026-08-11 | 19,360.00 | 19,860.00 | 19,350.00 | 19,670.00 | 19,670.00 | 18,939 |
| 2026-08-10 | 19,230.00 | 19,430.00 | 19,040.00 | 19,360.00 | 19,360.00 | 12,357 |
| 2026-08-07 | 18,700.00 | 19,400.00 | 18,510.00 | 19,290.00 | 19,290.00 | 32,460 |
| 2026-08-06 | 18,150.00 | 18,760.00 | 18,150.00 | 18,500.00 | 18,500.00 | 8,276 |
| 2026-08-05 | 18,340.00 | 18,780.00 | 18,280.00 | 18,280.00 | 18,280.00 | 16,706 |
| 2026-08-04 | 17,730.00 | 18,400.00 | 17,730.00 | 18,340.00 | 18,340.00 | 17,180 |
| 2026-08-03 | 17,890.00 | 17,890.00 | 17,420.00 | 17,800.00 | 17,800.00 | 14,456 |
| 2026-07-31 | 17,660.00 | 17,870.00 | 17,210.00 | 17,800.00 | 17,800.00 | 22,207 |
| 2026-07-30 | 15,260.00 | 18,000.00 | 15,260.00 | 17,490.00 | 17,490.00 | 53,533 |
| 2026-07-29 | 16,890.00 | 16,910.00 | 15,610.00 | 16,030.00 | 16,030.00 | 35,583 |
| 2026-07-28 | 17,320.00 | 17,320.00 | 16,500.00 | 16,890.00 | 16,890.00 | 16,882 |
| 2026-07-27 | 17,300.00 | 17,440.00 | 16,770.00 | 17,380.00 | 17,380.00 | 11,259 |
| 2026-07-24 | 16,950.00 | 17,260.00 | 16,710.00 | 17,000.00 | 17,000.00 | 6,598 |
| 2026-07-23 | 16,240.00 | 17,560.00 | 16,240.00 | 17,000.00 | 17,000.00 | 11,439 |
| 2026-07-22 | 16,320.00 | 16,660.00 | 16,230.00 | 16,240.00 | 16,240.00 | 9,343 |
| 2026-07-21 | 16,090.00 | 16,500.00 | 15,810.00 | 16,220.00 | 16,220.00 | 11,176 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 700.0000 KRW |
| 2025-03-25 | 700.0000 KRW |
| 2023-12-27 | 983.0000 KRW |
| 2022-12-28 | 688.1000 KRW |
| 2021-12-29 | 688.1000 KRW |
| 2020-12-29 | 688.1000 KRW |
| 2019-12-27 | 688.1000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.