Lotte Data Communication Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27,671.45	27,769.75	26,786.75	27,130.80	24,893.62	53,622
2023-10-31	27,474.85	27,769.75	27,130.80	27,425.70	25,164.20	111,499
2023-10-30	26,295.25	27,327.40	26,049.50	27,130.80	24,893.62	60,220
2023-10-27	26,835.90	27,032.50	25,164.80	26,295.25	24,126.97	130,241
2023-10-26	25,852.90	27,130.80	25,656.30	26,049.50	23,901.48	87,159
2023-10-25	25,066.50	26,786.75	25,066.50	26,246.10	24,081.87	85,009
2023-10-24	24,722.45	25,361.40	23,985.20	25,115.65	23,044.64	70,727
2023-10-23	25,115.65	25,263.10	24,280.10	24,820.75	22,774.06	40,000
2023-10-20	25,558.00	25,754.60	24,722.45	25,508.85	23,405.42	54,500
2023-10-19	26,000.35	26,344.40	25,607.15	26,098.65	23,946.58	68,248
2023-10-18	27,868.05	27,966.35	26,491.85	26,491.85	24,307.36	126,077
2023-10-17	25,017.35	28,261.25	25,017.35	27,868.05	25,570.08	308,911
2023-10-16	24,919.05	25,263.10	24,624.15	24,919.05	22,864.25	17,937
2023-10-13	25,066.50	25,852.90	24,919.05	25,066.50	22,999.54	33,337
2023-10-12	23,592.00	25,361.40	23,592.00	25,312.25	23,225.03	80,297
2023-10-11	23,641.15	24,083.50	23,346.25	23,592.00	21,646.63	65,146
2023-10-10	24,132.65	24,280.10	23,542.85	23,592.00	21,646.63	20,219
2023-10-06	23,788.60	24,280.10	23,690.30	24,230.95	22,232.89	10,856
2023-10-05	23,739.45	24,132.65	23,395.40	23,592.00	21,646.63	24,076
2023-10-04	24,378.40	24,378.40	23,346.25	23,542.85	21,601.53	38,492
2023-09-27	24,132.65	24,378.40	24,034.35	24,378.40	22,368.18	14,013
2023-09-26	24,476.70	24,722.45	24,083.50	24,230.95	22,232.89	16,710
2023-09-25	24,378.40	24,820.75	24,378.40	24,525.85	22,503.47	13,244
2023-09-22	24,722.45	24,869.90	24,427.55	24,575.00	22,548.57	26,326
2023-09-21	25,312.25	25,410.55	24,820.75	24,869.90	22,819.15	24,879
2023-09-20	25,263.10	25,508.85	25,115.65	25,410.55	23,315.22	21,164
2023-09-19	26,049.50	26,049.50	25,312.25	25,312.25	23,225.03	25,215
2023-09-18	25,902.05	26,295.25	25,705.45	25,951.20	23,811.29	20,042
2023-09-15	25,951.20	26,000.35	25,607.15	25,951.20	23,811.29	14,142
2023-09-14	25,508.85	26,000.35	25,508.85	25,803.75	23,676.00	19,346
2023-09-13	25,852.90	26,147.80	25,607.15	25,607.15	23,495.61	24,828
2023-09-12	26,295.25	26,639.30	25,705.45	25,902.05	23,766.19	29,832
2023-09-11	26,442.70	26,639.30	26,098.65	26,196.95	24,036.78	26,261
2023-09-08	26,688.45	26,983.35	25,951.20	26,196.95	24,036.78	36,820
2023-09-07	26,295.25	27,032.50	26,246.10	26,885.05	24,668.14	56,247
2023-09-06	26,098.65	27,327.40	25,951.20	26,442.70	24,262.26	85,107
2023-09-05	26,147.80	26,590.15	25,508.85	26,393.55	24,217.16	59,455
2023-09-04	26,344.40	26,590.15	25,705.45	26,147.80	23,991.68	24,647
2023-09-01	26,442.70	26,983.35	26,000.35	26,246.10	24,081.87	40,724
2023-08-31	25,705.45	26,491.85	25,656.30	26,442.70	24,262.26	60,362
2023-08-30	25,607.15	25,705.45	25,410.55	25,607.15	23,495.61	20,943
2023-08-29	25,164.80	25,754.60	25,164.80	25,607.15	23,495.61	14,020
2023-08-28	25,213.95	25,361.40	24,919.05	25,263.10	23,179.93	23,287
2023-08-25	25,115.65	25,508.85	24,722.45	24,968.20	22,909.35	14,813
2023-08-24	25,410.55	25,705.45	25,213.95	25,508.85	23,405.42	26,336
2023-08-23	24,329.25	25,312.25	24,329.25	24,968.20	22,909.35	29,684
2023-08-22	25,558.00	25,656.30	24,427.55	24,427.55	22,413.28	77,382
2023-08-21	26,049.50	26,344.40	25,508.85	25,656.30	23,540.71	21,818
2023-08-18	26,000.35	26,344.40	25,558.00	26,049.50	23,901.48	31,032
2023-08-17	25,803.75	26,246.10	25,410.55	26,147.80	23,991.68	32,354
2023-08-16	26,246.10	26,295.25	25,705.45	26,049.50	23,901.48	30,782
2023-08-14	26,541.00	26,835.90	26,049.50	26,491.85	24,307.36	43,631
2023-08-11	25,803.75	26,491.85	25,754.60	26,246.10	24,081.87	33,489
2023-08-10	25,951.20	26,442.70	25,459.70	25,951.20	23,811.29	53,277
2023-08-09	26,442.70	26,541.00	25,852.90	26,147.80	23,991.68	42,452
2023-08-08	26,688.45	26,835.90	26,098.65	26,442.70	24,262.26	66,049
2023-08-07	26,246.10	26,639.30	25,852.90	26,491.85	24,307.36	53,696
2023-08-04	25,705.45	26,442.70	25,705.45	26,196.95	24,036.78	39,537
2023-08-03	26,000.35	26,393.55	25,459.70	25,951.20	23,811.29	40,548
2023-08-02	25,951.20	26,639.30	25,656.30	26,147.80	23,991.68	83,884

← NewerPage 13 of 21 · 1,227 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.