Lotte Data Communication Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	30,276.40	30,522.15	29,883.20	30,079.80	26,799.47	62,347
2022-05-16	30,915.35	30,915.35	30,227.25	30,423.85	27,106.00	29,275
2022-05-13	30,079.80	31,013.65	30,030.65	30,571.30	27,237.37	45,513
2022-05-12	30,374.70	30,767.90	29,883.20	30,079.80	26,799.47	27,488
2022-05-11	31,062.80	31,161.10	29,981.50	30,522.15	27,193.58	63,550
2022-05-10	31,406.85	31,456.00	30,276.40	31,062.80	27,675.26	90,253
2022-05-09	33,028.80	33,127.10	31,652.60	31,652.60	28,200.74	72,809
2022-05-06	33,225.40	33,372.85	32,979.65	33,028.80	29,426.86	38,261
2022-05-04	33,815.20	33,864.35	33,422.00	33,667.75	29,996.13	39,354
2022-05-03	34,994.80	34,994.80	33,372.85	33,520.30	29,864.76	150,660
2022-05-02	35,142.25	35,338.85	34,699.90	34,896.50	31,090.88	37,475
2022-04-29	35,437.15	35,732.05	34,994.80	35,732.05	31,835.31	39,996
2022-04-28	35,781.20	35,781.20	35,142.25	35,437.15	31,572.57	24,636
2022-04-27	35,338.85	35,732.05	35,191.40	35,437.15	31,572.57	18,870
2022-04-26	36,076.10	36,272.70	35,781.20	35,977.80	32,054.26	11,978
2022-04-25	36,813.35	36,813.35	35,879.50	36,026.95	32,098.05	34,578
2022-04-22	38,042.10	38,042.10	37,059.10	37,157.40	33,105.22	37,433
2022-04-21	37,501.45	38,631.90	37,157.40	37,943.80	33,805.86	102,930
2022-04-20	37,059.10	37,255.70	36,567.60	37,108.25	33,061.43	23,737
2022-04-19	36,715.05	37,354.00	36,715.05	36,862.50	32,842.48	30,721
2022-04-18	36,665.90	37,304.85	36,371.00	36,862.50	32,842.48	17,060
2022-04-15	37,059.10	37,747.20	36,567.60	36,862.50	32,842.48	24,479
2022-04-14	37,501.45	37,599.75	35,584.60	37,157.40	33,105.22	13,486
2022-04-13	37,255.70	37,501.45	36,960.80	37,501.45	33,411.75	12,551
2022-04-12	37,108.25	37,354.00	36,616.75	37,255.70	33,192.80	15,894
2022-04-11	37,157.40	37,648.90	37,009.95	37,206.55	33,149.01	13,688
2022-04-08	37,747.20	37,747.20	36,715.05	37,157.40	33,105.22	20,601
2022-04-07	38,287.85	38,631.90	37,354.00	37,550.60	33,455.54	19,554
2022-04-06	38,681.05	38,828.50	37,747.20	38,681.05	34,462.71	39,347
2022-04-05	39,221.70	39,565.75	38,779.35	39,074.25	34,813.03	43,548
2022-04-04	39,221.70	39,221.70	38,484.45	39,025.10	34,769.24	38,737
2022-04-01	37,845.50	39,221.70	37,304.85	39,025.10	34,769.24	110,829
2022-03-31	37,648.90	37,796.35	37,304.85	37,796.35	33,674.49	22,562
2022-03-30	38,238.70	38,238.70	37,501.45	37,796.35	33,674.49	22,246
2022-03-29	36,960.80	38,042.10	36,960.80	37,943.80	33,805.86	37,957
2022-03-28	37,255.70	37,255.70	36,665.90	37,009.95	32,973.85	20,239
2022-03-25	37,255.70	37,550.60	37,059.10	37,255.70	33,192.80	18,462
2022-03-24	37,698.05	37,845.50	36,960.80	37,255.70	33,192.80	39,084
2022-03-23	37,992.95	38,189.55	37,648.90	37,845.50	33,718.28	21,528
2022-03-22	38,287.85	38,337.00	37,599.75	37,894.65	33,762.07	30,904
2022-03-21	37,845.50	38,386.15	37,354.00	38,386.15	34,199.97	37,122
2022-03-18	37,550.60	37,845.50	37,403.15	37,648.90	33,543.12	28,198
2022-03-17	37,796.35	37,943.80	37,255.70	37,501.45	33,411.75	31,345
2022-03-16	37,747.20	37,992.95	37,354.00	37,452.30	33,367.96	24,938
2022-03-15	37,550.60	38,238.70	37,304.85	37,550.60	33,455.54	40,501
2022-03-14	36,174.40	38,238.70	36,125.25	37,550.60	33,455.54	149,340
2022-03-11	35,338.85	36,469.30	35,338.85	36,125.25	32,185.63	26,499
2022-03-10	34,749.05	35,732.05	34,749.05	35,682.90	31,791.52	26,025
2022-03-08	34,306.70	34,699.90	34,011.80	34,159.25	30,434.03	16,964
2022-03-07	35,191.40	35,388.00	34,552.45	34,601.60	30,828.14	26,182
2022-03-04	36,125.25	36,125.25	35,682.90	35,879.50	31,966.68	12,431
2022-03-03	36,715.05	36,862.50	36,026.95	36,125.25	32,185.63	32,001
2022-03-02	35,879.50	36,715.05	35,781.20	36,469.30	32,492.16	21,401
2022-02-28	35,682.90	36,371.00	35,437.15	36,076.10	32,141.84	29,660
2022-02-25	35,338.85	35,928.65	35,093.10	35,682.90	31,791.52	37,451
2022-02-24	35,142.25	36,223.55	34,896.50	34,994.80	31,178.46	61,515
2022-02-23	34,110.10	35,535.45	34,011.80	35,388.00	31,528.78	68,878
2022-02-22	33,913.50	34,257.55	33,667.75	33,864.35	30,171.29	41,627
2022-02-21	34,257.55	34,552.45	33,864.35	34,503.30	30,740.56	23,427
2022-02-18	34,060.95	34,552.45	33,913.50	34,552.45	30,784.35	26,223

← NewerPage 19 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.