Lotte Data Communication Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	38,975.95	39,418.30	38,533.60	39,123.40	34,162.66	51,769
2021-11-18	39,123.40	39,467.45	38,337.00	38,975.95	34,033.91	73,501
2021-11-17	37,452.30	39,369.15	37,108.25	38,975.95	34,033.91	115,730
2021-11-16	37,059.10	37,648.90	37,009.95	37,403.15	32,660.53	31,120
2021-11-15	37,108.25	37,550.60	36,813.35	37,206.55	32,488.86	27,132
2021-11-12	37,354.00	37,501.45	36,715.05	37,108.25	32,403.02	56,201
2021-11-11	37,255.70	37,452.30	36,665.90	37,059.10	32,360.11	26,410
2021-11-10	37,747.20	38,582.75	37,304.85	37,452.30	32,703.45	67,728
2021-11-09	37,452.30	37,894.65	37,059.10	37,747.20	32,960.96	55,873
2021-11-08	37,304.85	37,943.80	36,960.80	37,403.15	32,660.53	38,148
2021-11-05	39,270.85	39,320.00	37,403.15	37,943.80	33,132.63	67,735
2021-11-04	39,270.85	39,713.20	38,435.30	39,270.85	34,291.41	71,597
2021-11-03	39,860.65	40,303.00	38,926.80	39,025.10	34,076.82	91,069
2021-11-02	40,204.70	40,204.70	38,631.90	39,320.00	34,334.33	129,671
2021-11-01	37,747.20	38,828.50	35,928.65	38,337.00	33,475.97	139,569
2021-10-29	39,369.15	39,369.15	36,567.60	37,599.75	32,832.20	105,390
2021-10-28	36,518.45	38,828.50	35,928.65	38,484.45	33,604.73	185,896
2021-10-27	35,043.95	36,518.45	34,699.90	36,518.45	31,888.01	46,280
2021-10-26	34,847.35	35,142.25	34,552.45	34,945.65	30,514.64	24,607
2021-10-25	35,240.55	35,240.55	34,454.15	34,847.35	30,428.80	24,330
2021-10-22	35,043.95	35,043.95	34,503.30	34,994.80	30,557.55	29,938
2021-10-21	34,749.05	35,043.95	34,159.25	35,043.95	30,600.47	32,010
2021-10-20	35,781.20	35,781.20	34,601.60	34,601.60	30,214.21	39,082

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.