Lotte Data Communication Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	51,607.50	52,787.10	42,760.50	42,760.50	40,638.25	1,341,815
2024-01-26	41,089.40	52,983.70	40,204.70	52,000.70	49,419.85	2,854,315
2024-01-25	41,335.15	42,416.45	40,057.25	41,728.35	39,657.33	384,996
2024-01-24	42,957.10	43,350.30	40,892.80	41,974.10	39,890.88	413,469
2024-01-23	46,348.45	46,397.60	42,465.60	43,055.40	40,918.51	477,939
2024-01-22	46,839.95	47,282.30	43,301.15	46,348.45	44,048.13	646,131
2024-01-19	46,889.10	48,019.55	44,579.05	45,856.95	43,581.02	558,619
2024-01-18	43,055.40	46,201.00	42,662.20	46,201.00	43,907.99	871,068
2024-01-17	43,350.30	45,758.65	41,482.60	42,465.60	40,357.99	583,765
2024-01-16	41,531.75	45,660.35	39,664.05	42,907.95	40,778.38	1,405,637
2024-01-15	39,614.90	42,219.85	39,418.30	40,499.60	38,489.56	638,775
2024-01-12	38,828.50	46,004.40	38,681.05	40,499.60	38,489.56	3,284,182
2024-01-11	36,223.55	40,647.05	34,699.90	38,484.45	36,574.43	1,950,841
2024-01-10	32,439.00	39,123.40	32,439.00	36,223.55	34,425.74	3,845,084
2024-01-09	29,637.45	31,603.45	28,998.50	31,062.80	29,521.12	253,725
2024-01-08	28,556.15	30,620.45	28,408.70	29,440.85	27,979.67	99,081
2024-01-05	29,932.35	29,932.35	28,359.55	28,801.90	27,372.43	67,319
2024-01-04	29,588.30	30,227.25	29,440.85	29,784.90	28,306.64	88,324
2024-01-03	29,637.45	30,669.60	29,293.40	29,637.45	28,166.51	72,130
2024-01-02	28,801.90	29,735.75	28,457.85	29,686.60	28,213.22	80,170
2023-12-28	28,162.95	29,145.95	27,818.90	28,801.90	27,372.43	60,712
2023-12-27	28,457.85	28,556.15	27,868.05	28,162.95	26,765.19	21,321
2023-12-26	28,703.60	28,752.75	28,310.40	28,457.85	26,111.24	27,381
2023-12-22	28,949.35	28,949.35	28,507.00	28,801.90	26,426.92	26,212
2023-12-21	28,457.85	29,096.80	28,261.25	28,654.45	26,291.63	64,006
2023-12-20	27,524.00	28,507.00	27,376.55	28,507.00	26,156.34	67,518
2023-12-19	27,769.75	27,818.90	27,278.25	27,327.40	25,074.01	25,151
2023-12-18	27,671.45	27,868.05	27,524.00	27,769.75	25,479.88	18,253
2023-12-15	27,425.70	27,622.30	27,229.10	27,622.30	25,344.59	17,425
2023-12-14	27,720.60	27,917.20	27,327.40	27,425.70	25,164.20	19,214
2023-12-13	27,327.40	27,671.45	27,130.80	27,524.00	25,254.40	17,098
2023-12-12	27,769.75	27,769.75	27,278.25	27,278.25	25,028.91	18,456
2023-12-11	27,327.40	27,769.75	27,179.95	27,622.30	25,344.59	23,604
2023-12-08	26,737.60	27,376.55	26,491.85	27,278.25	25,028.91	29,911
2023-12-07	26,885.05	26,934.20	26,491.85	26,590.15	24,397.55	20,952
2023-12-06	26,885.05	26,983.35	26,737.60	26,835.90	24,623.04	10,146
2023-12-05	26,737.60	27,032.50	26,639.30	26,885.05	24,668.14	19,935
2023-12-04	26,885.05	27,032.50	26,491.85	26,786.75	24,577.94	24,085
2023-12-01	27,081.65	27,327.40	26,639.30	26,934.20	24,713.23	22,504
2023-11-30	26,737.60	27,179.95	26,590.15	26,885.05	24,668.14	20,653
2023-11-29	26,393.55	27,032.50	26,295.25	26,934.20	24,713.23	38,272
2023-11-28	27,081.65	27,229.10	26,196.95	26,688.45	24,487.75	61,280
2023-11-27	27,868.05	27,868.05	27,032.50	27,032.50	24,803.43	30,169
2023-11-24	27,720.60	28,064.65	27,425.70	27,818.90	25,524.98	27,670
2023-11-23	27,474.85	27,769.75	27,376.55	27,720.60	25,434.79	17,703
2023-11-22	27,671.45	27,720.60	27,376.55	27,474.85	25,209.30	10,884
2023-11-21	27,868.05	27,917.20	27,474.85	27,524.00	25,254.40	22,040
2023-11-20	27,278.25	27,917.20	27,130.80	27,868.05	25,570.08	31,784
2023-11-17	28,162.95	28,162.95	27,278.25	27,278.25	25,028.91	28,482
2023-11-16	27,769.75	28,408.70	27,671.45	28,212.10	25,885.76	61,037
2023-11-15	27,769.75	27,818.90	27,229.10	27,671.45	25,389.69	30,924
2023-11-14	27,278.25	27,622.30	27,032.50	27,474.85	25,209.30	17,799
2023-11-13	27,376.55	27,769.75	26,934.20	27,081.65	24,848.52	28,740
2023-11-10	27,671.45	27,671.45	27,032.50	27,524.00	25,254.40	16,800
2023-11-09	27,229.10	27,868.05	27,229.10	27,524.00	25,254.40	29,724
2023-11-08	27,917.20	27,917.20	27,081.65	27,229.10	24,983.82	30,681
2023-11-07	26,934.20	27,818.90	26,835.90	27,622.30	25,344.59	63,272
2023-11-06	27,474.85	27,720.60	26,983.35	27,081.65	24,848.52	45,343
2023-11-03	27,622.30	27,671.45	27,032.50	27,376.55	25,119.11	32,454
2023-11-02	27,327.40	27,622.30	27,081.65	27,376.55	25,119.11	40,014

← NewerPage 12 of 21 · 1,223 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.