Lotte Data Communication Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	22,400.00	23,500.00	22,100.00	23,300.00	23,300.00	81,599
2026-04-17	22,800.00	22,800.00	21,950.00	22,400.00	22,400.00	30,665
2026-04-16	22,200.00	22,200.00	21,700.00	22,050.00	22,050.00	24,124
2026-04-15	21,800.00	22,000.00	21,400.00	21,700.00	21,700.00	33,239
2026-04-14	21,650.00	21,750.00	21,450.00	21,650.00	21,650.00	12,273
2026-04-13	20,900.00	21,600.00	20,500.00	21,450.00	21,450.00	11,975
2026-04-10	20,750.00	21,300.00	20,600.00	20,800.00	20,800.00	25,121
2026-04-09	20,500.00	20,750.00	20,150.00	20,550.00	20,550.00	10,467
2026-04-08	20,700.00	20,700.00	20,250.00	20,600.00	20,600.00	14,500
2026-04-07	20,150.00	20,450.00	19,930.00	20,000.00	20,000.00	11,918
2026-04-06	20,300.00	20,300.00	19,640.00	19,810.00	19,810.00	24,581
2026-04-03	20,400.00	20,450.00	19,990.00	19,990.00	19,990.00	16,870
2026-04-02	21,000.00	21,000.00	19,600.00	20,250.00	20,250.00	56,737
2026-04-01	20,650.00	20,950.00	20,500.00	20,850.00	20,850.00	15,348
2026-03-31	21,300.00	21,500.00	19,980.00	19,990.00	19,990.00	51,041
2026-03-30	21,050.00	21,650.00	21,000.00	21,200.00	21,200.00	18,161
2026-03-27	21,100.00	22,450.00	21,100.00	22,100.00	21,400.00	25,561
2026-03-26	22,100.00	22,100.00	21,450.00	21,500.00	20,819.00	15,097
2026-03-25	22,750.00	22,850.00	21,600.00	21,800.00	21,109.50	74,591
2026-03-24	23,100.00	23,150.00	22,250.00	22,800.00	22,077.83	16,921
2026-03-23	22,800.00	22,850.00	22,250.00	22,500.00	21,787.33	15,986
2026-03-20	23,200.00	23,400.00	22,800.00	23,200.00	22,465.16	34,461
2026-03-19	23,250.00	23,950.00	22,950.00	23,250.00	22,513.57	40,746
2026-03-18	23,800.00	23,850.00	23,000.00	23,650.00	22,900.91	58,569
2026-03-17	22,550.00	22,850.00	22,200.00	22,650.00	21,932.58	21,607
2026-03-16	23,100.00	23,100.00	22,150.00	22,500.00	21,787.33	22,911
2026-03-13	21,750.00	23,350.00	21,150.00	23,100.00	22,368.33	56,601
2026-03-12	21,600.00	22,100.00	21,350.00	21,750.00	21,061.09	13,599
2026-03-11	21,500.00	22,300.00	21,400.00	21,650.00	20,964.25	18,825
2026-03-10	21,200.00	21,500.00	20,850.00	21,400.00	20,722.17	24,058
2026-03-09	20,900.00	20,900.00	20,000.00	20,550.00	19,899.10	26,231
2026-03-06	20,950.00	21,850.00	20,550.00	21,600.00	20,915.84	33,121
2026-03-05	20,600.00	21,500.00	20,500.00	21,450.00	20,770.59	28,548
2026-03-04	21,600.00	21,950.00	19,880.00	19,950.00	19,318.10	57,500
2026-03-03	23,100.00	23,400.00	22,400.00	22,500.00	21,787.33	32,147
2026-02-27	24,050.00	24,150.00	23,500.00	23,750.00	22,997.74	28,599
2026-02-26	24,200.00	24,450.00	23,850.00	24,200.00	23,433.48	69,527
2026-02-25	24,000.00	24,250.00	23,700.00	24,050.00	23,288.24	40,870
2026-02-24	23,800.00	23,950.00	23,450.00	23,700.00	22,949.32	32,732
2026-02-23	24,600.00	24,600.00	23,700.00	24,150.00	23,385.07	34,440
2026-02-20	24,400.00	24,700.00	23,950.00	24,200.00	23,433.48	63,353
2026-02-19	24,700.00	25,400.00	24,250.00	24,350.00	23,578.73	93,781
2026-02-13	23,400.00	24,650.00	22,950.00	24,200.00	23,433.48	149,602
2026-02-12	23,050.00	23,700.00	22,900.00	23,650.00	22,900.91	71,225
2026-02-11	23,250.00	23,350.00	22,800.00	22,800.00	22,077.83	25,349
2026-02-10	22,700.00	23,450.00	22,350.00	23,200.00	22,465.16	61,829
2026-02-09	22,550.00	22,700.00	22,150.00	22,200.00	21,496.83	38,256
2026-02-06	22,000.00	22,300.00	21,350.00	22,200.00	21,496.83	41,890
2026-02-05	22,750.00	23,250.00	22,500.00	22,650.00	21,932.58	75,492
2026-02-04	23,600.00	23,950.00	22,700.00	23,400.00	22,658.82	84,608
2026-02-03	24,050.00	24,250.00	22,750.00	23,850.00	23,094.57	259,526
2026-02-02	22,000.00	22,350.00	21,200.00	21,850.00	21,157.92	78,050
2026-01-30	21,750.00	21,750.00	20,800.00	21,200.00	20,528.51	41,810
2026-01-29	21,350.00	21,900.00	21,150.00	21,750.00	21,061.09	41,181
2026-01-28	21,400.00	21,450.00	21,050.00	21,150.00	20,480.09	21,689
2026-01-27	21,100.00	21,500.00	21,100.00	21,350.00	20,673.76	23,271
2026-01-26	21,500.00	21,600.00	21,000.00	21,350.00	20,673.76	20,874
2026-01-23	21,150.00	21,750.00	20,950.00	21,350.00	20,673.76	28,418
2026-01-22	21,900.00	22,000.00	21,050.00	21,150.00	20,480.09	33,194
2026-01-21	21,300.00	21,850.00	21,150.00	21,500.00	20,819.00	19,275

← NewerPage 3 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.