Lotte Data Communication Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 22,200.00 | 22,400.00 | 21,400.00 | 21,800.00 | 21,109.50 | 45,596 |
| 2026-01-19 | 22,300.00 | 22,700.00 | 21,900.00 | 22,400.00 | 21,690.50 | 78,815 |
| 2026-01-16 | 21,000.00 | 22,050.00 | 20,950.00 | 21,450.00 | 20,770.59 | 69,194 |
| 2026-01-15 | 20,900.00 | 21,050.00 | 20,300.00 | 20,850.00 | 20,189.59 | 18,289 |
| 2026-01-14 | 21,100.00 | 21,350.00 | 20,700.00 | 20,900.00 | 20,238.01 | 32,560 |
| 2026-01-13 | 19,900.00 | 21,500.00 | 19,900.00 | 21,400.00 | 20,722.17 | 102,574 |
| 2026-01-12 | 19,090.00 | 20,100.00 | 18,750.00 | 19,860.00 | 19,230.95 | 34,928 |
| 2026-01-09 | 18,930.00 | 20,050.00 | 18,810.00 | 18,900.00 | 18,301.36 | 9,679 |
| 2026-01-08 | 19,150.00 | 19,150.00 | 18,740.00 | 18,800.00 | 18,204.52 | 12,403 |
| 2026-01-07 | 19,410.00 | 19,410.00 | 18,800.00 | 19,090.00 | 18,485.34 | 15,136 |
| 2026-01-06 | 19,400.00 | 19,430.00 | 19,180.00 | 19,310.00 | 18,698.37 | 9,455 |
| 2026-01-05 | 19,570.00 | 19,860.00 | 19,250.00 | 19,340.00 | 18,727.42 | 22,126 |
| 2026-01-02 | 19,540.00 | 19,770.00 | 19,370.00 | 19,580.00 | 18,959.82 | 12,449 |
| 2025-12-30 | 19,800.00 | 19,860.00 | 19,300.00 | 19,360.00 | 18,746.79 | 7,886 |
| 2025-12-29 | 20,000.00 | 20,000.00 | 19,120.00 | 19,690.00 | 19,066.33 | 10,499 |
| 2025-12-26 | 20,150.00 | 20,250.00 | 19,810.00 | 19,990.00 | 19,356.83 | 8,866 |
| 2025-12-24 | 19,860.00 | 20,300.00 | 19,860.00 | 20,150.00 | 19,511.76 | 9,832 |
| 2025-12-23 | 20,300.00 | 20,350.00 | 19,980.00 | 20,000.00 | 19,366.52 | 6,917 |
| 2025-12-22 | 20,050.00 | 20,350.00 | 20,050.00 | 20,250.00 | 19,608.60 | 6,568 |
| 2025-12-19 | 20,050.00 | 20,350.00 | 19,940.00 | 20,200.00 | 19,560.18 | 10,836 |
| 2025-12-18 | 20,150.00 | 20,250.00 | 19,710.00 | 20,000.00 | 19,366.52 | 10,455 |
| 2025-12-17 | 19,880.00 | 20,150.00 | 19,860.00 | 20,050.00 | 19,414.93 | 5,410 |
| 2025-12-16 | 20,050.00 | 20,050.00 | 19,810.00 | 19,880.00 | 19,250.32 | 8,894 |
| 2025-12-15 | 19,630.00 | 20,100.00 | 19,630.00 | 19,860.00 | 19,230.95 | 7,304 |
| 2025-12-12 | 19,840.00 | 20,150.00 | 19,820.00 | 19,950.00 | 19,318.10 | 8,553 |
| 2025-12-11 | 19,840.00 | 20,200.00 | 19,570.00 | 19,720.00 | 19,095.38 | 50,371 |
| 2025-12-10 | 20,000.00 | 20,000.00 | 19,750.00 | 19,800.00 | 19,172.85 | 5,004 |
| 2025-12-09 | 19,830.00 | 20,000.00 | 19,700.00 | 19,890.00 | 19,260.00 | 8,783 |
| 2025-12-08 | 19,990.00 | 20,150.00 | 19,610.00 | 19,830.00 | 19,201.90 | 7,144 |
| 2025-12-05 | 20,150.00 | 20,150.00 | 19,860.00 | 19,980.00 | 19,347.15 | 6,475 |
| 2025-12-04 | 20,000.00 | 20,200.00 | 19,720.00 | 19,990.00 | 19,356.83 | 12,065 |
| 2025-12-03 | 19,420.00 | 19,930.00 | 19,360.00 | 19,810.00 | 19,182.53 | 10,027 |
| 2025-12-02 | 19,480.00 | 19,480.00 | 19,240.00 | 19,370.00 | 18,756.47 | 7,924 |
| 2025-12-01 | 19,700.00 | 19,720.00 | 19,200.00 | 19,300.00 | 18,688.69 | 9,616 |
| 2025-11-28 | 19,760.00 | 19,760.00 | 18,530.00 | 19,590.00 | 18,969.50 | 9,140 |
| 2025-11-27 | 19,500.00 | 19,790.00 | 19,480.00 | 19,480.00 | 18,862.99 | 10,520 |
| 2025-11-26 | 18,800.00 | 19,670.00 | 18,780.00 | 19,540.00 | 18,921.09 | 16,448 |
| 2025-11-25 | 19,220.00 | 19,220.00 | 18,500.00 | 18,660.00 | 18,068.96 | 26,577 |
| 2025-11-24 | 19,330.00 | 19,330.00 | 18,950.00 | 19,000.00 | 18,398.19 | 8,504 |
| 2025-11-21 | 19,290.00 | 19,420.00 | 18,930.00 | 19,100.00 | 18,495.02 | 14,654 |
| 2025-11-20 | 19,400.00 | 19,670.00 | 19,300.00 | 19,420.00 | 18,804.89 | 12,923 |
| 2025-11-19 | 19,290.00 | 19,480.00 | 19,040.00 | 19,290.00 | 18,679.00 | 10,866 |
| 2025-11-18 | 19,780.00 | 19,970.00 | 19,250.00 | 19,290.00 | 18,679.00 | 17,390 |
| 2025-11-17 | 19,830.00 | 19,980.00 | 19,710.00 | 19,750.00 | 19,124.43 | 12,943 |
| 2025-11-14 | 20,100.00 | 20,150.00 | 19,780.00 | 19,830.00 | 19,201.90 | 19,632 |
| 2025-11-13 | 20,300.00 | 20,400.00 | 20,050.00 | 20,150.00 | 19,511.76 | 5,484 |
| 2025-11-12 | 19,900.00 | 20,400.00 | 19,770.00 | 20,300.00 | 19,657.01 | 22,695 |
| 2025-11-11 | 20,150.00 | 20,400.00 | 19,790.00 | 19,840.00 | 19,211.58 | 46,254 |
| 2025-11-10 | 20,100.00 | 20,350.00 | 19,960.00 | 20,100.00 | 19,463.35 | 50,637 |
| 2025-11-07 | 20,300.00 | 20,500.00 | 19,690.00 | 20,100.00 | 19,463.35 | 41,764 |
| 2025-11-06 | 20,750.00 | 20,800.00 | 20,200.00 | 20,450.00 | 19,802.26 | 17,152 |
| 2025-11-05 | 21,000.00 | 21,300.00 | 20,050.00 | 20,500.00 | 19,850.68 | 30,208 |
| 2025-11-04 | 20,750.00 | 21,300.00 | 20,700.00 | 21,250.00 | 20,576.92 | 29,275 |
| 2025-11-03 | 20,750.00 | 21,100.00 | 20,550.00 | 20,700.00 | 20,044.34 | 32,816 |
| 2025-10-31 | 20,800.00 | 20,800.00 | 20,550.00 | 20,750.00 | 20,092.76 | 5,980 |
| 2025-10-30 | 21,250.00 | 21,400.00 | 20,400.00 | 20,600.00 | 19,947.51 | 28,090 |
| 2025-10-29 | 21,000.00 | 21,300.00 | 21,000.00 | 21,250.00 | 20,576.92 | 25,872 |
| 2025-10-28 | 20,900.00 | 21,100.00 | 20,800.00 | 21,000.00 | 20,334.84 | 14,462 |
| 2025-10-27 | 20,900.00 | 21,050.00 | 20,700.00 | 20,950.00 | 20,286.43 | 12,986 |
| 2025-10-24 | 20,650.00 | 20,850.00 | 20,600.00 | 20,750.00 | 20,092.76 | 21,666 |
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.