Lotte Data Communication Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	26,491.85	26,786.75	26,442.70	26,491.85	24,307.36	28,076
2023-02-06	26,983.35	27,081.65	26,246.10	26,786.75	24,577.94	93,648
2023-02-03	25,558.00	27,327.40	25,459.70	26,295.25	24,126.97	228,533
2023-02-02	25,607.15	25,902.05	25,213.95	25,361.40	23,270.12	56,698
2023-02-01	25,410.55	25,508.85	25,164.80	25,410.55	23,315.22	27,678
2023-01-31	25,656.30	25,656.30	25,115.65	25,361.40	23,270.12	39,334
2023-01-30	25,656.30	25,656.30	25,017.35	25,607.15	23,495.61	31,720
2023-01-27	25,508.85	25,951.20	25,263.10	25,656.30	23,540.71	33,464
2023-01-26	25,705.45	25,705.45	25,312.25	25,508.85	23,405.42	36,837
2023-01-25	25,361.40	26,147.80	25,312.25	25,558.00	23,450.51	75,755
2023-01-20	24,968.20	25,213.95	24,771.60	25,115.65	23,044.64	20,055
2023-01-19	24,919.05	25,164.80	24,575.00	24,968.20	22,909.35	43,704
2023-01-18	25,213.95	25,459.70	24,771.60	24,919.05	22,864.25	43,775
2023-01-17	25,902.05	25,902.05	25,066.50	25,115.65	23,044.64	57,261
2023-01-16	26,393.55	26,491.85	25,852.90	25,902.05	23,766.19	49,762
2023-01-13	25,754.60	26,786.75	25,754.60	26,246.10	24,081.87	84,857
2023-01-12	26,147.80	26,344.40	25,705.45	25,754.60	23,630.90	51,846
2023-01-11	25,558.00	26,295.25	25,213.95	26,196.95	24,036.78	74,884
2023-01-10	24,673.30	25,656.30	24,378.40	25,459.70	23,360.32	88,228
2023-01-09	24,083.50	24,771.60	23,936.05	24,575.00	22,548.57	74,113
2023-01-06	23,739.45	24,230.95	23,542.85	23,739.45	21,781.92	31,278
2023-01-05	23,936.05	24,083.50	23,542.85	23,739.45	21,781.92	32,345
2023-01-04	24,329.25	24,476.70	23,739.45	23,936.05	21,962.31	54,874
2023-01-03	23,592.00	24,280.10	23,149.65	24,181.80	22,187.79	71,230
2023-01-02	23,690.30	24,083.50	23,051.35	23,149.65	21,240.75	44,764
2022-12-29	23,444.55	23,641.15	22,903.90	23,100.50	21,195.66	29,374
2022-12-28	23,297.10	23,886.90	23,297.10	23,592.00	21,646.63	26,079
2022-12-27	23,739.45	23,936.05	23,297.10	23,739.45	21,150.56	43,197
2022-12-26	22,609.00	23,886.90	22,510.70	23,297.10	20,756.45	107,802
2022-12-23	22,314.10	22,609.00	22,019.20	22,412.40	19,968.23	13,296
2022-12-22	22,068.35	22,461.55	22,068.35	22,363.25	19,924.44	12,478
2022-12-21	22,363.25	22,363.25	21,871.75	22,019.20	19,617.91	16,828
2022-12-20	22,363.25	22,461.55	22,019.20	22,166.65	19,749.28	18,279
2022-12-19	22,658.15	22,756.45	22,314.10	22,412.40	19,968.23	13,857
2022-12-16	22,510.70	22,805.60	22,412.40	22,658.15	20,187.18	16,783
2022-12-15	22,559.85	22,903.90	22,559.85	22,756.45	20,274.76	9,775
2022-12-14	22,510.70	22,903.90	22,412.40	22,559.85	20,099.60	25,819
2022-12-13	22,609.00	22,707.30	22,166.65	22,314.10	19,880.65	17,253
2022-12-12	22,609.00	22,609.00	22,215.80	22,363.25	19,924.44	19,472
2022-12-09	22,559.85	22,658.15	22,314.10	22,609.00	20,143.39	16,963
2022-12-08	22,510.70	22,707.30	22,215.80	22,412.40	19,968.23	12,195
2022-12-07	22,609.00	22,756.45	22,215.80	22,559.85	20,099.60	18,435
2022-12-06	22,756.45	22,903.90	22,609.00	22,609.00	20,143.39	16,817
2022-12-05	22,953.05	23,198.80	22,903.90	23,100.50	20,581.29	14,483
2022-12-02	23,002.20	23,198.80	22,854.75	22,953.05	20,449.92	18,850
2022-12-01	23,247.95	23,247.95	22,854.75	22,953.05	20,449.92	20,943
2022-11-30	22,953.05	23,297.10	22,707.30	22,903.90	20,406.13	70,744
2022-11-29	22,609.00	22,953.05	22,559.85	22,953.05	20,449.92	7,923
2022-11-28	23,051.35	23,051.35	22,609.00	22,756.45	20,274.76	26,230
2022-11-25	23,149.65	23,297.10	22,903.90	23,247.95	20,712.66	12,315
2022-11-24	22,756.45	23,198.80	22,707.30	23,149.65	20,625.08	30,072
2022-11-23	22,805.60	22,953.05	22,609.00	22,756.45	20,274.76	19,920
2022-11-22	22,953.05	23,100.50	22,412.40	22,805.60	20,318.55	20,300
2022-11-21	23,592.00	23,592.00	22,805.60	22,953.05	20,449.92	30,071
2022-11-18	23,739.45	23,837.75	23,395.40	23,592.00	21,019.19	28,415
2022-11-17	24,280.10	24,575.00	23,444.55	23,788.60	21,194.35	71,118
2022-11-16	24,722.45	24,771.60	24,329.25	24,525.85	21,851.20	26,065
2022-11-15	24,869.90	24,919.05	24,525.85	24,722.45	22,026.36	18,613
2022-11-14	24,427.55	24,968.20	24,427.55	24,771.60	22,070.15	33,086
2022-11-11	24,869.90	24,919.05	24,427.55	24,575.00	21,894.99	54,432

← NewerPage 16 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.