Lotte Data Communication Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26,196.95	26,344.40	25,459.70	26,049.50	23,901.48	74,644
2023-07-31	24,575.00	26,049.50	24,575.00	25,852.90	23,721.10	117,320
2023-07-28	24,575.00	24,722.45	23,837.75	24,181.80	22,187.79	31,199
2023-07-27	23,297.10	24,722.45	23,297.10	24,476.70	22,458.38	32,342
2023-07-26	24,034.35	24,034.35	23,297.10	23,592.00	21,646.63	49,473
2023-07-25	24,673.30	24,673.30	23,788.60	23,837.75	21,872.11	22,434
2023-07-24	25,066.50	25,263.10	24,181.80	24,476.70	22,458.38	49,741
2023-07-21	24,771.60	25,164.80	24,624.15	25,066.50	22,999.54	23,075
2023-07-20	24,525.85	25,115.65	24,525.85	24,968.20	22,909.35	25,297
2023-07-19	24,673.30	24,722.45	24,378.40	24,575.00	22,548.57	29,695
2023-07-18	24,771.60	25,066.50	24,378.40	24,476.70	22,458.38	38,468
2023-07-17	24,181.80	24,476.70	24,083.50	24,427.55	22,413.28	17,295
2023-07-14	24,525.85	24,525.85	23,837.75	24,181.80	22,187.79	30,746
2023-07-13	24,575.00	24,722.45	24,181.80	24,181.80	22,187.79	22,094
2023-07-12	24,280.10	24,624.15	24,034.35	24,378.40	22,368.18	20,029
2023-07-11	23,837.75	24,329.25	23,739.45	24,280.10	22,277.99	19,094
2023-07-10	24,034.35	24,181.80	23,149.65	23,837.75	21,872.11	29,540
2023-07-07	24,034.35	24,230.95	23,641.15	23,936.05	21,962.31	37,306
2023-07-06	24,476.70	24,575.00	23,837.75	24,230.95	22,232.89	47,682
2023-07-05	25,508.85	25,607.15	24,378.40	24,525.85	22,503.47	85,119
2023-07-04	25,312.25	25,558.00	25,164.80	25,410.55	23,315.22	40,883
2023-07-03	24,968.20	25,508.85	24,869.90	25,312.25	23,225.03	42,440
2023-06-30	24,771.60	24,919.05	24,378.40	24,771.60	22,728.96	30,865
2023-06-29	24,968.20	25,213.95	24,329.25	24,771.60	22,728.96	47,944
2023-06-28	26,246.10	26,393.55	24,869.90	25,066.50	22,999.54	118,425
2023-06-27	26,098.65	26,295.25	25,656.30	26,246.10	24,081.87	59,835
2023-06-26	27,278.25	27,524.00	25,705.45	25,902.05	23,766.19	183,355
2023-06-23	28,408.70	28,507.00	27,474.85	27,573.15	25,299.50	56,725
2023-06-22	28,457.85	29,293.40	28,261.25	28,310.40	25,975.95	52,552
2023-06-21	28,605.30	28,654.45	28,015.50	28,457.85	26,111.24	49,083
2023-06-20	28,900.20	28,949.35	28,408.70	28,703.60	26,336.73	32,495
2023-06-19	28,359.55	28,949.35	27,818.90	28,801.90	26,426.92	65,151
2023-06-16	27,868.05	28,310.40	27,818.90	28,212.10	25,885.76	30,480
2023-06-15	27,818.90	28,015.50	27,278.25	27,868.05	25,570.08	36,210
2023-06-14	28,507.00	28,556.15	27,622.30	27,818.90	25,524.98	32,033
2023-06-13	28,408.70	29,047.65	28,212.10	28,457.85	26,111.24	88,357
2023-06-12	27,229.10	28,212.10	27,229.10	28,113.80	25,795.56	63,012
2023-06-09	27,769.75	27,769.75	27,081.65	27,081.65	24,848.52	78,920
2023-06-08	27,966.35	28,015.50	27,327.40	27,671.45	25,389.69	41,702
2023-06-07	28,457.85	28,457.85	27,917.20	28,064.65	25,750.47	23,110
2023-06-05	27,868.05	28,359.55	27,720.60	28,261.25	25,930.86	18,676
2023-06-02	28,212.10	28,359.55	27,720.60	27,868.05	25,570.08	33,148
2023-06-01	28,064.65	28,949.35	27,966.35	28,162.95	25,840.66	106,981
2023-05-31	27,769.75	28,752.75	27,573.15	27,769.75	25,479.88	72,683
2023-05-30	27,376.55	27,671.45	27,229.10	27,573.15	25,299.50	28,671
2023-05-26	27,376.55	27,868.05	27,229.10	27,327.40	25,074.01	25,213
2023-05-25	27,229.10	28,015.50	27,032.50	27,524.00	25,254.40	33,136
2023-05-24	27,720.60	27,720.60	26,983.35	27,229.10	24,983.82	42,075
2023-05-23	28,212.10	28,605.30	27,720.60	27,769.75	25,479.88	43,913
2023-05-22	26,885.05	28,212.10	26,590.15	27,966.35	25,660.27	82,600
2023-05-19	26,835.90	27,032.50	26,541.00	26,885.05	24,668.14	37,463
2023-05-18	26,885.05	27,130.80	26,541.00	26,835.90	24,623.04	33,935
2023-05-17	26,147.80	26,885.05	26,049.50	26,885.05	24,668.14	35,364
2023-05-16	26,835.90	26,885.05	26,098.65	26,147.80	23,991.68	47,153
2023-05-15	26,590.15	26,885.05	26,246.10	26,786.75	24,577.94	30,949
2023-05-12	26,934.20	26,934.20	26,442.70	26,590.15	24,397.55	27,269
2023-05-11	27,425.70	27,425.70	26,885.05	26,885.05	24,668.14	22,576
2023-05-10	27,622.30	27,769.75	26,590.15	26,885.05	24,668.14	105,067
2023-05-09	27,327.40	27,671.45	26,885.05	27,622.30	25,344.59	34,962
2023-05-08	27,818.90	27,818.90	27,425.70	27,524.00	25,254.40	25,866

← NewerPage 14 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.