Lotte Data Communication Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 32,000.00 | 32,150.00 | 31,400.00 | 31,500.00 | 29,427.70 | 60,135 |
| 2024-04-24 | 31,500.00 | 32,400.00 | 31,000.00 | 32,300.00 | 30,175.07 | 121,409 |
| 2024-04-23 | 31,996.65 | 32,242.40 | 30,128.95 | 30,718.75 | 29,194.15 | 171,030 |
| 2024-04-22 | 32,094.95 | 32,439.00 | 31,603.45 | 31,996.65 | 30,408.62 | 77,315 |
| 2024-04-19 | 33,176.25 | 33,176.25 | 31,456.00 | 31,996.65 | 30,408.62 | 121,042 |
| 2024-04-18 | 32,635.60 | 33,520.30 | 32,389.85 | 33,274.55 | 31,623.10 | 78,326 |
| 2024-04-17 | 33,127.10 | 33,422.00 | 32,635.60 | 32,684.75 | 31,062.57 | 37,875 |
| 2024-04-16 | 33,913.50 | 34,405.00 | 32,439.00 | 32,881.35 | 31,249.41 | 95,573 |
| 2024-04-15 | 33,962.65 | 34,601.60 | 33,471.15 | 34,060.95 | 32,370.47 | 64,878 |
| 2024-04-12 | 34,011.80 | 34,847.35 | 33,864.35 | 34,601.60 | 32,884.29 | 63,400 |
| 2024-04-11 | 33,569.45 | 34,405.00 | 33,569.45 | 34,110.10 | 32,417.18 | 48,302 |
| 2024-04-09 | 33,815.20 | 34,945.65 | 33,815.20 | 34,011.80 | 32,323.76 | 59,916 |
| 2024-04-08 | 34,503.30 | 34,601.60 | 33,766.05 | 33,864.35 | 32,183.63 | 54,388 |
| 2024-04-05 | 34,699.90 | 35,093.10 | 33,716.90 | 34,306.70 | 32,604.02 | 103,140 |
| 2024-04-04 | 35,240.55 | 35,682.90 | 35,093.10 | 35,338.85 | 33,584.94 | 56,440 |
| 2024-04-03 | 35,289.70 | 35,633.75 | 34,749.05 | 35,240.55 | 33,491.52 | 78,967 |
| 2024-04-02 | 37,157.40 | 37,206.55 | 35,682.90 | 35,682.90 | 33,911.92 | 114,405 |
| 2024-04-01 | 36,223.55 | 37,747.20 | 36,223.55 | 36,960.80 | 35,126.40 | 104,672 |
| 2024-03-29 | 35,977.80 | 36,715.05 | 35,486.30 | 36,125.25 | 34,332.32 | 77,755 |
| 2024-03-28 | 36,764.20 | 37,354.00 | 36,026.95 | 36,076.10 | 34,285.60 | 104,314 |
| 2024-03-27 | 37,009.95 | 37,304.85 | 35,437.15 | 36,174.40 | 34,379.03 | 184,561 |
| 2024-03-26 | 36,223.55 | 37,403.15 | 36,223.55 | 36,911.65 | 35,079.69 | 127,106 |
| 2024-03-25 | 36,960.80 | 37,009.95 | 36,223.55 | 36,469.30 | 34,659.29 | 125,382 |
| 2024-03-22 | 38,091.25 | 38,091.25 | 36,665.90 | 37,009.95 | 35,173.11 | 126,384 |
| 2024-03-21 | 38,582.75 | 38,730.20 | 36,960.80 | 37,992.95 | 36,107.32 | 283,431 |
| 2024-03-20 | 38,533.60 | 38,828.50 | 37,698.05 | 38,189.55 | 36,294.16 | 180,823 |
| 2024-03-19 | 37,747.20 | 38,681.05 | 37,403.15 | 38,435.30 | 36,527.71 | 235,278 |
| 2024-03-18 | 37,599.75 | 37,747.20 | 36,567.60 | 36,862.50 | 35,032.97 | 118,874 |
| 2024-03-15 | 36,469.30 | 38,337.00 | 36,321.85 | 37,452.30 | 35,593.50 | 298,797 |
| 2024-03-14 | 37,452.30 | 38,140.40 | 35,830.35 | 36,272.70 | 34,472.45 | 208,479 |
| 2024-03-13 | 34,896.50 | 37,747.20 | 34,650.75 | 37,354.00 | 35,500.08 | 453,788 |
| 2024-03-12 | 34,552.45 | 34,994.80 | 34,159.25 | 34,650.75 | 32,931.00 | 88,986 |
| 2024-03-11 | 33,618.60 | 34,650.75 | 33,127.10 | 34,601.60 | 32,884.29 | 126,138 |
| 2024-03-08 | 34,011.80 | 34,257.55 | 32,979.65 | 33,372.85 | 31,716.52 | 185,021 |
| 2024-03-07 | 35,584.60 | 35,781.20 | 33,815.20 | 34,011.80 | 32,323.76 | 221,142 |
| 2024-03-06 | 35,486.30 | 35,977.80 | 34,699.90 | 35,535.45 | 33,771.79 | 175,561 |
| 2024-03-05 | 35,682.90 | 36,174.40 | 34,994.80 | 35,486.30 | 33,725.08 | 204,658 |
| 2024-03-04 | 36,813.35 | 36,960.80 | 35,928.65 | 35,928.65 | 34,145.47 | 157,003 |
| 2024-02-29 | 37,599.75 | 37,747.20 | 35,977.80 | 36,272.70 | 34,472.45 | 342,010 |
| 2024-02-28 | 38,533.60 | 38,779.35 | 37,157.40 | 37,894.65 | 36,013.90 | 212,298 |
| 2024-02-27 | 40,204.70 | 40,548.75 | 38,091.25 | 38,877.65 | 36,948.11 | 453,824 |
| 2024-02-26 | 40,499.60 | 40,991.10 | 39,270.85 | 39,664.05 | 37,695.48 | 276,141 |
| 2024-02-23 | 38,435.30 | 41,236.85 | 37,059.10 | 39,909.80 | 37,929.03 | 982,174 |
| 2024-02-22 | 36,960.80 | 38,042.10 | 36,518.45 | 37,747.20 | 35,873.77 | 192,295 |
| 2024-02-21 | 37,747.20 | 38,582.75 | 36,076.10 | 36,813.35 | 34,986.26 | 302,080 |
| 2024-02-20 | 37,157.40 | 37,796.35 | 36,813.35 | 37,157.40 | 35,313.24 | 166,832 |
| 2024-02-19 | 36,567.60 | 37,845.50 | 36,518.45 | 37,157.40 | 35,313.24 | 220,383 |
| 2024-02-16 | 38,287.85 | 38,337.00 | 36,665.90 | 36,862.50 | 35,032.97 | 271,474 |
| 2024-02-15 | 37,992.95 | 39,614.90 | 37,599.75 | 38,287.85 | 36,387.58 | 590,960 |
| 2024-02-14 | 37,304.85 | 38,435.30 | 36,469.30 | 37,009.95 | 35,173.11 | 357,498 |
| 2024-02-13 | 38,386.15 | 39,320.00 | 37,501.45 | 37,943.80 | 36,060.61 | 292,863 |
| 2024-02-08 | 37,501.45 | 40,745.35 | 36,813.35 | 38,337.00 | 36,434.29 | 824,777 |
| 2024-02-07 | 35,830.35 | 38,238.70 | 35,388.00 | 36,960.80 | 35,126.40 | 504,545 |
| 2024-02-06 | 36,813.35 | 37,403.15 | 34,994.80 | 35,732.05 | 33,958.63 | 478,651 |
| 2024-02-05 | 39,418.30 | 39,958.95 | 36,125.25 | 37,157.40 | 35,313.24 | 675,857 |
| 2024-02-02 | 41,236.85 | 42,760.50 | 39,467.45 | 39,958.95 | 37,975.74 | 693,001 |
| 2024-02-01 | 44,677.35 | 45,955.25 | 38,435.30 | 39,811.50 | 37,835.61 | 1,183,475 |
| 2024-01-31 | 45,021.40 | 51,902.40 | 44,235.00 | 45,709.50 | 43,440.89 | 2,036,679 |
| 2024-01-30 | 44,480.75 | 47,577.20 | 43,202.85 | 45,611.20 | 43,347.47 | 1,380,599 |
| 2024-01-29 | 51,607.50 | 52,787.10 | 42,760.50 | 42,760.50 | 40,638.25 | 1,341,815 |
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.