Lotte Data Communication Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17,030.00	17,030.00	16,250.00	16,250.00	16,250.00	10,854
2026-07-16	17,220.00	17,220.00	16,790.00	17,090.00	17,090.00	5,077
2026-07-15	16,500.00	17,080.00	16,500.00	16,830.00	16,830.00	10,923
2026-07-14	16,750.00	16,860.00	16,220.00	16,380.00	16,380.00	26,023
2026-07-13	17,230.00	17,600.00	16,500.00	16,600.00	16,600.00	16,286
2026-07-10	16,570.00	17,480.00	16,570.00	17,220.00	17,220.00	22,201
2026-07-09	16,970.00	17,770.00	16,470.00	16,570.00	16,570.00	33,611
2026-07-08	17,180.00	17,640.00	16,910.00	17,200.00	17,200.00	17,826
2026-07-07	17,600.00	17,860.00	17,200.00	17,500.00	17,500.00	15,356
2026-07-06	17,510.00	17,790.00	17,220.00	17,490.00	17,490.00	14,554
2026-07-03	17,820.00	17,990.00	17,000.00	17,510.00	17,510.00	16,679
2026-07-02	17,690.00	18,280.00	16,930.00	17,560.00	17,560.00	16,453
2026-07-01	17,620.00	18,030.00	17,360.00	17,820.00	17,820.00	9,599
2026-06-30	17,850.00	17,980.00	17,540.00	17,560.00	17,560.00	18,641
2026-06-29	16,280.00	17,690.00	16,280.00	17,650.00	17,650.00	13,325
2026-06-26	17,050.00	17,190.00	16,210.00	16,600.00	16,600.00	21,120
2026-06-25	17,370.00	17,500.00	17,010.00	17,010.00	17,010.00	21,089
2026-06-24	17,480.00	17,800.00	17,000.00	17,230.00	17,230.00	34,718
2026-06-23	18,370.00	18,370.00	17,470.00	17,470.00	17,470.00	25,813
2026-06-22	19,180.00	19,180.00	18,230.00	18,250.00	18,250.00	32,396
2026-06-19	19,610.00	19,610.00	18,570.00	18,860.00	18,860.00	46,128
2026-06-18	19,990.00	20,000.00	19,430.00	19,600.00	19,600.00	36,142
2026-06-17	20,400.00	20,450.00	19,940.00	20,000.00	20,000.00	32,658
2026-06-16	20,450.00	20,600.00	20,050.00	20,200.00	20,200.00	21,914
2026-06-15	20,300.00	20,600.00	20,050.00	20,250.00	20,250.00	28,237
2026-06-12	19,840.00	20,350.00	19,780.00	19,850.00	19,850.00	34,570
2026-06-11	19,200.00	19,650.00	18,880.00	19,560.00	19,560.00	37,039
2026-06-10	20,000.00	20,200.00	19,250.00	19,720.00	19,720.00	39,532
2026-06-09	20,350.00	20,600.00	19,640.00	20,100.00	20,100.00	46,140
2026-06-08	19,870.00	20,650.00	19,510.00	19,890.00	19,890.00	48,003
2026-06-05	21,800.00	21,800.00	20,600.00	21,300.00	21,300.00	52,035
2026-06-04	23,150.00	23,150.00	22,150.00	22,700.00	22,700.00	57,503
2026-06-02	23,550.00	24,650.00	22,450.00	24,100.00	24,100.00	169,174
2026-06-01	22,700.00	24,950.00	21,150.00	23,550.00	23,550.00	343,326
2026-05-29	19,930.00	23,000.00	19,870.00	22,450.00	22,450.00	250,585
2026-05-28	20,750.00	20,750.00	19,440.00	20,000.00	20,000.00	45,435
2026-05-27	20,600.00	20,600.00	19,660.00	20,350.00	20,350.00	53,906
2026-05-26	21,450.00	21,500.00	20,200.00	20,300.00	20,300.00	47,454
2026-05-22	20,900.00	21,450.00	20,250.00	21,300.00	21,300.00	31,321
2026-05-21	20,250.00	20,800.00	20,200.00	20,650.00	20,650.00	36,349
2026-05-20	20,600.00	20,600.00	19,630.00	19,880.00	19,880.00	42,973
2026-05-19	21,150.00	21,350.00	20,200.00	20,600.00	20,600.00	44,233
2026-05-18	22,500.00	22,950.00	21,150.00	21,300.00	21,300.00	51,933
2026-05-15	22,350.00	23,450.00	21,650.00	22,200.00	22,200.00	118,414
2026-05-14	20,650.00	22,250.00	20,500.00	21,950.00	21,950.00	50,441
2026-05-13	21,250.00	21,400.00	20,450.00	20,450.00	20,450.00	55,222
2026-05-12	21,500.00	21,750.00	20,750.00	21,450.00	21,450.00	44,196
2026-05-11	22,400.00	22,450.00	21,450.00	21,450.00	21,450.00	42,180
2026-05-08	22,250.00	23,000.00	21,900.00	22,450.00	22,450.00	44,317
2026-05-07	22,150.00	22,650.00	21,850.00	22,300.00	22,300.00	29,200
2026-05-06	23,000.00	23,000.00	21,850.00	22,000.00	22,000.00	54,822
2026-05-04	23,450.00	23,800.00	22,550.00	22,900.00	22,900.00	102,089
2026-04-30	23,850.00	24,000.00	22,900.00	23,100.00	23,100.00	33,220
2026-04-29	23,800.00	23,800.00	23,050.00	23,300.00	23,300.00	34,610
2026-04-28	23,600.00	24,150.00	23,250.00	23,700.00	23,700.00	78,518
2026-04-27	22,800.00	23,300.00	22,600.00	23,250.00	23,250.00	32,750
2026-04-24	22,550.00	22,700.00	22,350.00	22,600.00	22,600.00	20,758
2026-04-23	22,450.00	22,700.00	22,250.00	22,700.00	22,700.00	28,718
2026-04-22	22,500.00	22,650.00	22,250.00	22,650.00	22,650.00	21,735
2026-04-21	23,100.00	23,150.00	22,250.00	22,400.00	22,400.00	60,488

← NewerPage 2 of 5 · 244 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.