Lotte Data Communication Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 26,650.00 | 26,900.00 | 25,550.00 | 25,750.00 | 24,055.98 | 100,431 |
| 2024-07-23 | 27,750.00 | 27,750.00 | 26,900.00 | 26,900.00 | 25,130.32 | 49,740 |
| 2024-07-22 | 27,700.00 | 28,100.00 | 27,450.00 | 27,550.00 | 25,737.56 | 44,711 |
| 2024-07-19 | 27,300.00 | 27,850.00 | 27,150.00 | 27,750.00 | 25,924.40 | 34,703 |
| 2024-07-18 | 26,800.00 | 27,500.00 | 26,500.00 | 27,450.00 | 25,644.14 | 68,317 |
| 2024-07-17 | 27,900.00 | 28,100.00 | 27,250.00 | 27,300.00 | 25,504.01 | 59,534 |
| 2024-07-16 | 27,900.00 | 28,200.00 | 27,700.00 | 27,900.00 | 26,064.53 | 62,708 |
| 2024-07-15 | 28,150.00 | 28,300.00 | 27,600.00 | 27,900.00 | 26,064.53 | 46,893 |
| 2024-07-12 | 27,700.00 | 28,400.00 | 27,450.00 | 27,800.00 | 25,971.11 | 69,158 |
| 2024-07-11 | 26,850.00 | 28,450.00 | 26,800.00 | 27,600.00 | 25,784.27 | 176,425 |
| 2024-07-10 | 26,900.00 | 26,900.00 | 26,450.00 | 26,800.00 | 25,036.90 | 35,286 |
| 2024-07-09 | 26,750.00 | 26,900.00 | 26,600.00 | 26,750.00 | 24,990.19 | 29,218 |
| 2024-07-08 | 26,400.00 | 26,800.00 | 26,400.00 | 26,750.00 | 24,990.19 | 28,665 |
| 2024-07-05 | 26,600.00 | 26,650.00 | 26,200.00 | 26,350.00 | 24,616.50 | 46,405 |
| 2024-07-04 | 26,100.00 | 26,700.00 | 26,100.00 | 26,250.00 | 24,523.08 | 38,090 |
| 2024-07-03 | 26,350.00 | 26,550.00 | 26,050.00 | 26,300.00 | 24,569.79 | 54,549 |
| 2024-07-02 | 26,800.00 | 27,000.00 | 26,200.00 | 26,350.00 | 24,616.50 | 56,011 |
| 2024-07-01 | 26,850.00 | 27,300.00 | 26,800.00 | 27,000.00 | 25,223.74 | 45,422 |
| 2024-06-28 | 26,300.00 | 27,500.00 | 26,300.00 | 26,700.00 | 24,943.48 | 104,815 |
| 2024-06-27 | 26,450.00 | 26,550.00 | 26,200.00 | 26,250.00 | 24,523.08 | 36,518 |
| 2024-06-26 | 26,800.00 | 27,000.00 | 26,450.00 | 26,550.00 | 24,803.35 | 33,907 |
| 2024-06-25 | 26,400.00 | 26,900.00 | 26,300.00 | 26,900.00 | 25,130.32 | 54,344 |
| 2024-06-24 | 26,700.00 | 27,000.00 | 26,250.00 | 26,400.00 | 24,663.21 | 60,254 |
| 2024-06-21 | 27,550.00 | 27,550.00 | 26,750.00 | 26,750.00 | 24,990.19 | 62,995 |
| 2024-06-20 | 27,450.00 | 27,850.00 | 27,350.00 | 27,450.00 | 25,644.14 | 35,310 |
| 2024-06-19 | 27,200.00 | 27,750.00 | 27,200.00 | 27,450.00 | 25,644.14 | 42,517 |
| 2024-06-18 | 27,700.00 | 27,950.00 | 27,300.00 | 27,450.00 | 25,644.14 | 40,642 |
| 2024-06-17 | 28,200.00 | 28,400.00 | 27,300.00 | 27,700.00 | 25,877.69 | 67,328 |
| 2024-06-14 | 28,600.00 | 28,750.00 | 27,950.00 | 28,150.00 | 26,298.09 | 78,211 |
| 2024-06-13 | 28,350.00 | 28,800.00 | 28,000.00 | 28,600.00 | 26,718.48 | 96,848 |
| 2024-06-12 | 27,150.00 | 28,250.00 | 27,150.00 | 27,900.00 | 26,064.53 | 98,704 |
| 2024-06-11 | 27,300.00 | 27,450.00 | 27,000.00 | 27,150.00 | 25,363.87 | 66,028 |
| 2024-06-10 | 27,400.00 | 27,650.00 | 26,900.00 | 27,300.00 | 25,504.01 | 72,637 |
| 2024-06-07 | 27,600.00 | 27,950.00 | 27,400.00 | 27,400.00 | 25,597.43 | 64,164 |
| 2024-06-05 | 27,600.00 | 27,900.00 | 27,300.00 | 27,600.00 | 25,784.27 | 66,185 |
| 2024-06-04 | 27,750.00 | 28,300.00 | 27,200.00 | 27,550.00 | 25,737.56 | 101,306 |
| 2024-06-03 | 27,150.00 | 27,900.00 | 27,150.00 | 27,700.00 | 25,877.69 | 56,820 |
| 2024-05-31 | 27,900.00 | 28,150.00 | 27,100.00 | 27,150.00 | 25,363.87 | 177,709 |
| 2024-05-30 | 28,150.00 | 28,450.00 | 27,900.00 | 28,000.00 | 26,157.95 | 114,733 |
| 2024-05-29 | 29,600.00 | 29,600.00 | 28,350.00 | 28,550.00 | 26,671.77 | 132,417 |
| 2024-05-28 | 29,250.00 | 29,400.00 | 28,700.00 | 29,350.00 | 27,419.14 | 105,377 |
| 2024-05-27 | 30,050.00 | 30,100.00 | 28,750.00 | 29,250.00 | 27,325.72 | 186,006 |
| 2024-05-24 | 32,000.00 | 32,000.00 | 29,650.00 | 30,100.00 | 28,119.80 | 172,005 |
| 2024-05-23 | 32,000.00 | 32,300.00 | 31,600.00 | 32,050.00 | 29,941.52 | 43,396 |
| 2024-05-22 | 31,950.00 | 32,450.00 | 31,650.00 | 32,000.00 | 29,894.80 | 77,247 |
| 2024-05-21 | 31,200.00 | 32,150.00 | 31,150.00 | 32,150.00 | 30,034.94 | 55,703 |
| 2024-05-20 | 31,200.00 | 31,700.00 | 31,000.00 | 31,250.00 | 29,194.15 | 56,383 |
| 2024-05-17 | 31,000.00 | 31,850.00 | 30,700.00 | 31,150.00 | 29,100.72 | 78,650 |
| 2024-05-16 | 31,750.00 | 31,900.00 | 31,050.00 | 31,050.00 | 29,007.30 | 69,102 |
| 2024-05-14 | 30,200.00 | 32,250.00 | 30,200.00 | 31,500.00 | 29,427.70 | 140,036 |
| 2024-05-13 | 31,050.00 | 31,250.00 | 30,150.00 | 30,300.00 | 28,306.64 | 87,900 |
| 2024-05-10 | 30,950.00 | 31,750.00 | 30,900.00 | 31,150.00 | 29,100.72 | 59,922 |
| 2024-05-09 | 31,000.00 | 31,750.00 | 30,900.00 | 31,050.00 | 29,007.30 | 92,119 |
| 2024-05-08 | 30,750.00 | 31,050.00 | 30,400.00 | 31,000.00 | 28,960.59 | 81,131 |
| 2024-05-07 | 30,700.00 | 30,900.00 | 30,300.00 | 30,700.00 | 28,680.33 | 66,058 |
| 2024-05-03 | 30,250.00 | 30,750.00 | 30,050.00 | 30,500.00 | 28,493.49 | 64,410 |
| 2024-05-02 | 30,500.00 | 30,550.00 | 29,900.00 | 30,250.00 | 28,259.93 | 63,096 |
| 2024-04-30 | 31,050.00 | 31,550.00 | 30,500.00 | 30,500.00 | 28,493.49 | 120,805 |
| 2024-04-29 | 31,100.00 | 31,300.00 | 30,600.00 | 31,000.00 | 28,960.59 | 116,143 |
| 2024-04-26 | 31,550.00 | 31,800.00 | 30,950.00 | 31,050.00 | 29,007.30 | 76,425 |
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.