Lotte Data Communication Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	24,181.80	24,525.85	23,936.05	24,427.55	21,763.62	30,813
2022-11-09	24,083.50	24,575.00	23,886.90	24,525.85	21,851.20	65,447
2022-11-08	23,444.55	24,230.95	23,444.55	24,083.50	21,457.09	74,186
2022-11-07	23,542.85	23,641.15	23,346.25	23,444.55	20,887.82	51,940
2022-11-04	23,690.30	23,788.60	23,247.95	23,542.85	20,975.40	73,953
2022-11-03	25,803.75	28,359.55	23,493.70	23,690.30	21,106.77	729,858
2022-11-02	23,297.10	23,297.10	23,149.65	23,149.65	20,625.08	15,992
2022-11-01	23,247.95	23,395.40	23,051.35	23,198.80	20,668.87	16,244
2022-10-31	22,461.55	23,346.25	22,314.10	22,953.05	20,449.92	14,063
2022-10-28	22,166.65	22,756.45	21,970.05	22,412.40	19,968.23	8,226
2022-10-27	21,773.45	22,658.15	21,773.45	22,166.65	19,749.28	10,304
2022-10-26	22,117.50	22,117.50	21,822.60	21,871.75	19,486.54	10,323
2022-10-25	22,068.35	22,166.65	21,871.75	22,117.50	19,705.49	6,906
2022-10-24	21,920.90	22,117.50	21,920.90	21,920.90	19,530.33	7,763
2022-10-21	22,117.50	22,314.10	21,724.30	21,724.30	19,355.17	14,046
2022-10-20	22,412.40	22,658.15	22,166.65	22,215.80	19,793.07	10,676
2022-10-19	22,461.55	23,100.50	22,461.55	22,510.70	20,055.81	26,245
2022-10-18	22,609.00	22,707.30	22,117.50	22,412.40	19,968.23	21,554
2022-10-17	24,427.55	25,558.00	22,363.25	22,412.40	19,968.23	137,379
2022-10-14	21,970.05	22,609.00	21,970.05	22,609.00	20,143.39	8,241
2022-10-13	22,658.15	23,051.35	21,822.60	21,871.75	19,486.54	8,899
2022-10-12	23,100.50	23,100.50	22,461.55	22,854.75	20,362.34	6,333
2022-10-11	23,739.45	23,739.45	22,805.60	22,903.90	20,406.13	5,385
2022-10-07	23,149.65	23,936.05	23,002.20	23,837.75	21,238.14	9,265
2022-10-06	22,805.60	23,395.40	22,805.60	23,247.95	20,712.66	3,767
2022-10-05	23,493.70	23,690.30	22,854.75	22,953.05	20,449.92	9,863
2022-10-04	23,542.85	23,542.85	23,100.50	23,395.40	20,844.03	10,886
2022-09-30	22,854.75	23,346.25	22,510.70	23,198.80	20,668.87	8,174
2022-09-29	23,051.35	23,542.85	23,002.20	23,002.20	20,493.71	12,481
2022-09-28	23,739.45	23,788.60	22,805.60	22,903.90	20,406.13	13,941
2022-09-27	23,346.25	24,083.50	23,346.25	23,739.45	21,150.56	9,288
2022-09-26	24,083.50	24,132.65	23,297.10	23,690.30	21,106.77	13,716
2022-09-23	24,575.00	24,919.05	23,985.20	24,230.95	21,588.46	14,099
2022-09-22	24,575.00	24,869.90	24,378.40	24,624.15	21,938.78	10,439
2022-09-21	24,525.85	25,213.95	24,525.85	24,968.20	22,245.31	9,389
2022-09-20	24,869.90	25,066.50	24,673.30	24,820.75	22,113.94	9,394
2022-09-19	24,820.75	25,017.35	24,280.10	24,427.55	21,763.62	22,033
2022-09-16	25,508.85	25,508.85	24,673.30	24,869.90	22,157.73	26,911
2022-09-15	26,049.50	26,049.50	25,361.40	25,508.85	22,727.00	22,052
2022-09-14	26,049.50	26,196.95	25,705.45	25,951.20	23,121.11	20,161
2022-09-13	26,541.00	26,590.15	26,344.40	26,541.00	23,646.59	11,881
2022-09-08	26,246.10	26,541.00	26,147.80	26,295.25	23,427.64	11,643
2022-09-07	26,393.55	26,541.00	26,098.65	26,295.25	23,427.64	20,691
2022-09-06	26,098.65	26,541.00	26,049.50	26,393.55	23,515.22	10,279
2022-09-05	26,393.55	26,442.70	26,147.80	26,295.25	23,427.64	15,034
2022-09-02	26,295.25	26,639.30	26,147.80	26,246.10	23,383.85	11,645
2022-09-01	26,393.55	26,639.30	26,098.65	26,246.10	23,383.85	12,070
2022-08-31	25,754.60	26,835.90	25,656.30	26,491.85	23,602.80	24,168
2022-08-30	25,558.00	25,803.75	25,558.00	25,803.75	22,989.74	13,352
2022-08-29	25,558.00	25,705.45	25,213.95	25,558.00	22,770.79	22,525
2022-08-26	26,442.70	26,688.45	26,000.35	26,196.95	23,340.06	19,509
2022-08-25	25,656.30	26,442.70	25,508.85	26,344.40	23,471.43	22,364
2022-08-24	25,951.20	26,147.80	25,361.40	25,558.00	22,770.79	29,287
2022-08-23	26,000.35	26,098.65	25,705.45	25,951.20	23,121.11	18,374
2022-08-22	26,737.60	26,737.60	26,049.50	26,147.80	23,296.27	19,926
2022-08-19	27,425.70	27,425.70	26,835.90	26,934.20	23,996.91	11,941
2022-08-18	26,885.05	27,425.70	26,786.75	27,229.10	24,259.65	12,208
2022-08-17	27,720.60	27,917.20	27,130.80	27,229.10	24,259.65	17,987
2022-08-16	27,425.70	27,917.20	27,376.55	27,720.60	24,697.55	21,397
2022-08-12	27,622.30	27,622.30	27,278.25	27,425.70	24,434.81	21,057

← NewerPage 17 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.