Lotte Data Communication Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	34,355.85	34,945.65	34,011.80	34,650.75	30,871.93	51,929
2022-02-16	33,962.65	34,552.45	33,962.65	34,208.40	30,477.82	54,477
2022-02-15	34,503.30	34,650.75	33,422.00	33,422.00	29,777.18	55,024
2022-02-14	34,405.00	34,798.20	33,716.90	34,208.40	30,477.82	49,970
2022-02-11	34,896.50	35,830.35	34,749.05	34,945.65	31,134.67	36,209
2022-02-10	36,076.10	36,076.10	35,338.85	35,486.30	31,616.36	40,310
2022-02-09	35,879.50	36,125.25	35,388.00	35,879.50	31,966.68	53,682
2022-02-08	36,764.20	37,009.95	35,732.05	35,879.50	31,966.68	61,629
2022-02-07	36,567.60	36,960.80	36,371.00	36,715.05	32,711.11	28,270
2022-02-04	35,535.45	37,108.25	35,142.25	37,009.95	32,973.85	65,083
2022-02-03	35,977.80	36,272.70	35,191.40	35,535.45	31,660.15	95,271
2022-01-28	36,862.50	37,354.00	34,405.00	35,732.05	31,835.31	261,319
2022-01-27	39,614.90	39,762.35	37,648.90	38,337.00	34,156.18	85,099
2022-01-26	39,369.15	39,958.95	38,779.35	39,516.60	35,207.14	77,582
2022-01-25	40,352.15	40,745.35	39,320.00	39,516.60	35,207.14	153,228
2022-01-24	40,696.20	40,991.10	39,811.50	40,548.75	36,126.73	114,348
2022-01-21	40,253.85	41,040.25	39,909.80	40,745.35	36,301.89	240,792
2022-01-20	38,877.65	40,057.25	38,631.90	39,762.35	35,426.09	100,072
2022-01-19	38,828.50	39,270.85	38,337.00	38,926.80	34,681.66	56,916
2022-01-18	38,681.05	40,106.40	38,631.90	39,025.10	34,769.24	126,333
2022-01-17	38,631.90	38,926.80	37,894.65	38,631.90	34,418.92	95,949
2022-01-14	38,287.85	39,713.20	37,992.95	38,877.65	34,637.87	166,329
2022-01-13	38,779.35	38,828.50	38,140.40	38,337.00	34,156.18	46,150
2022-01-12	38,877.65	39,025.10	37,992.95	38,779.35	34,550.29	75,627
2022-01-11	38,435.30	39,713.20	38,042.10	38,337.00	34,156.18	151,880
2022-01-10	39,270.85	39,320.00	37,894.65	38,386.15	34,199.97	111,698
2022-01-07	37,550.60	38,779.35	36,813.35	38,631.90	34,418.92	152,846
2022-01-06	36,862.50	37,894.65	36,665.90	37,059.10	33,017.64	94,124
2022-01-05	37,255.70	37,698.05	36,960.80	37,354.00	33,280.38	106,172
2022-01-04	36,567.60	38,042.10	36,469.30	37,157.40	33,105.22	241,471
2022-01-03	35,879.50	36,076.10	35,142.25	35,781.20	31,879.10	69,039
2021-12-30	34,749.05	35,633.75	34,454.15	35,535.45	31,660.15	57,413
2021-12-29	34,306.70	34,847.35	34,159.25	34,749.05	30,959.51	31,347
2021-12-28	34,405.00	34,650.75	34,355.85	34,552.45	30,171.29	56,460
2021-12-27	34,798.20	34,847.35	34,208.40	34,405.00	30,042.54	46,134
2021-12-24	33,716.90	34,798.20	33,471.15	34,798.20	30,385.88	99,398
2021-12-23	33,372.85	33,520.30	33,077.95	33,422.00	29,184.18	47,193
2021-12-22	33,274.55	33,520.30	33,028.80	33,323.70	29,098.35	46,373
2021-12-21	33,372.85	33,372.85	32,832.20	33,127.10	28,926.67	29,802
2021-12-20	33,077.95	33,618.60	32,881.35	33,225.40	29,012.51	44,495
2021-12-17	33,471.15	33,471.15	32,979.65	33,077.95	28,883.76	47,827
2021-12-16	33,913.50	33,962.65	33,225.40	33,471.15	29,227.10	76,965
2021-12-15	33,618.60	34,011.80	33,471.15	33,716.90	29,441.69	26,616
2021-12-14	34,355.85	34,405.00	33,667.75	33,815.20	29,527.52	53,290
2021-12-13	35,142.25	35,142.25	34,257.55	34,355.85	29,999.62	46,494
2021-12-10	34,503.30	34,945.65	34,306.70	34,847.35	30,428.80	49,309
2021-12-09	34,552.45	34,650.75	34,257.55	34,601.60	30,214.21	59,999
2021-12-08	34,994.80	35,191.40	34,257.55	34,601.60	30,214.21	46,361
2021-12-07	34,798.20	34,847.35	34,503.30	34,650.75	30,257.13	28,749
2021-12-06	35,093.10	35,093.10	34,306.70	34,650.75	30,257.13	38,241
2021-12-03	34,650.75	35,879.50	34,110.10	35,240.55	30,772.14	46,139
2021-12-02	34,601.60	34,798.20	33,864.35	34,405.00	30,042.54	39,350
2021-12-01	34,355.85	35,043.95	33,962.65	34,994.80	30,557.55	28,020
2021-11-30	35,633.75	35,928.65	34,257.55	34,355.85	29,999.62	49,238
2021-11-29	36,076.10	36,420.15	35,142.25	35,535.45	31,029.65	51,875
2021-11-26	39,221.70	39,320.00	36,567.60	36,616.75	31,973.85	80,787
2021-11-25	39,418.30	40,155.55	39,025.10	39,221.70	34,248.50	61,169
2021-11-24	38,877.65	40,253.85	38,828.50	39,320.00	34,334.33	69,511
2021-11-23	38,631.90	39,369.15	38,484.45	38,975.95	34,033.91	32,161
2021-11-22	39,123.40	39,418.30	38,091.25	38,582.75	33,690.56	49,790

← NewerPage 20 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.