Lotte Data Communication Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	28,113.80	28,261.25	27,327.40	27,376.55	25,119.11	82,132
2023-05-03	29,047.65	30,276.40	28,015.50	28,310.40	25,975.95	72,234
2023-05-02	28,212.10	29,342.55	28,015.50	29,195.10	26,787.70	78,941
2023-04-28	28,752.75	28,752.75	27,474.85	27,622.30	25,344.59	45,880
2023-04-27	27,671.45	28,605.30	27,130.80	28,359.55	26,021.05	68,649
2023-04-26	27,671.45	28,212.10	27,376.55	27,671.45	25,389.69	29,181
2023-04-25	28,408.70	28,408.70	27,327.40	27,769.75	25,479.88	65,747
2023-04-24	29,440.85	29,539.15	27,868.05	28,162.95	25,840.66	80,934
2023-04-21	29,735.75	30,128.95	29,096.80	29,834.05	27,373.96	53,149
2023-04-20	30,767.90	31,161.10	29,588.30	30,030.65	27,554.35	109,270
2023-04-19	30,374.70	32,439.00	30,325.55	30,964.50	28,411.20	248,720
2023-04-18	30,620.45	31,996.65	30,178.10	30,374.70	27,870.03	442,974
2023-04-17	27,229.10	30,817.05	27,032.50	30,276.40	27,779.84	232,982
2023-04-14	27,179.95	27,622.30	27,032.50	27,229.10	24,983.82	41,370
2023-04-13	27,229.10	27,229.10	26,541.00	26,835.90	24,623.04	26,835
2023-04-12	26,442.70	27,425.70	26,393.55	26,835.90	24,623.04	73,590
2023-04-11	25,754.60	26,590.15	25,508.85	26,246.10	24,081.87	51,211
2023-04-10	25,558.00	25,951.20	25,361.40	25,754.60	23,630.90	38,004
2023-04-07	25,754.60	25,951.20	25,459.70	25,656.30	23,540.71	22,508
2023-04-06	26,541.00	26,541.00	25,164.80	25,558.00	23,450.51	71,663
2023-04-05	26,393.55	26,688.45	26,147.80	26,491.85	24,307.36	41,223
2023-04-04	26,246.10	26,639.30	26,147.80	26,393.55	24,217.16	35,954
2023-04-03	26,000.35	26,491.85	25,852.90	26,098.65	23,946.58	52,189
2023-03-31	26,541.00	26,590.15	25,852.90	26,098.65	23,946.58	79,044
2023-03-30	27,720.60	27,720.60	26,246.10	26,344.40	24,172.07	108,358
2023-03-29	27,671.45	27,966.35	27,376.55	27,720.60	25,434.79	18,914
2023-03-28	27,622.30	27,720.60	27,130.80	27,573.15	25,299.50	23,663
2023-03-27	28,113.80	28,113.80	27,229.10	27,524.00	25,254.40	27,896
2023-03-24	28,162.95	28,310.40	27,622.30	28,064.65	25,750.47	15,698
2023-03-23	28,113.80	28,359.55	27,818.90	28,064.65	25,750.47	18,963
2023-03-22	28,654.45	28,752.75	28,162.95	28,310.40	25,975.95	31,880
2023-03-21	28,851.05	29,047.65	28,212.10	28,556.15	26,201.44	22,975
2023-03-20	28,408.70	28,998.50	28,261.25	28,654.45	26,291.63	25,034
2023-03-17	28,654.45	28,752.75	28,162.95	28,507.00	26,156.34	21,142
2023-03-16	28,801.90	28,851.05	28,015.50	28,310.40	25,975.95	29,530
2023-03-15	28,310.40	28,851.05	27,917.20	28,801.90	26,426.92	38,350
2023-03-14	28,998.50	29,195.10	27,622.30	27,622.30	25,344.59	57,663
2023-03-13	29,490.00	29,784.90	27,720.60	29,244.25	26,832.80	136,764
2023-03-10	29,244.25	30,128.95	29,145.95	30,030.65	27,554.35	90,503
2023-03-09	28,507.00	30,079.80	28,310.40	29,784.90	27,328.87	92,267
2023-03-08	29,981.50	30,030.65	28,113.80	28,212.10	25,885.76	101,414
2023-03-07	28,752.75	30,423.85	28,605.30	30,128.95	27,644.55	114,679
2023-03-06	28,556.15	29,047.65	28,113.80	28,998.50	26,607.31	82,596
2023-03-03	28,310.40	28,507.00	28,015.50	28,507.00	26,156.34	31,979
2023-03-02	28,752.75	28,851.05	28,162.95	28,310.40	25,975.95	39,612
2023-02-28	28,851.05	29,244.25	28,556.15	28,851.05	26,472.02	96,057
2023-02-27	27,573.15	28,359.55	27,229.10	28,162.95	25,840.66	32,209
2023-02-24	28,015.50	28,113.80	27,524.00	27,622.30	25,344.59	27,388
2023-02-23	27,769.75	28,998.50	27,671.45	27,720.60	25,434.79	69,961
2023-02-22	27,524.00	27,917.20	27,278.25	27,524.00	25,254.40	44,290
2023-02-21	27,671.45	27,966.35	27,376.55	27,917.20	25,615.18	28,649
2023-02-20	27,327.40	27,720.60	27,229.10	27,671.45	25,389.69	17,724
2023-02-17	27,573.15	28,015.50	27,229.10	27,671.45	25,389.69	37,533
2023-02-16	27,868.05	28,212.10	27,573.15	27,818.90	25,524.98	54,403
2023-02-15	28,359.55	28,556.15	27,376.55	27,769.75	25,479.88	73,452
2023-02-14	28,408.70	28,654.45	28,064.65	28,310.40	25,975.95	58,493
2023-02-13	27,966.35	28,162.95	27,032.50	27,966.35	25,660.27	60,149
2023-02-10	28,457.85	28,998.50	27,622.30	28,015.50	25,705.37	94,430
2023-02-09	28,457.85	28,752.75	27,769.75	28,310.40	25,975.95	113,286
2023-02-08	26,688.45	28,949.35	26,491.85	28,261.25	25,930.86	316,207

← NewerPage 15 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.