Lotte Data Communication Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21,000.00	21,250.00	20,700.00	20,800.00	20,141.18	18,559
2025-10-22	20,950.00	21,050.00	20,500.00	21,050.00	20,383.26	10,957
2025-10-21	20,700.00	21,150.00	20,700.00	20,950.00	20,286.43	23,416
2025-10-20	20,800.00	20,900.00	20,300.00	20,750.00	20,092.76	11,612
2025-10-17	20,900.00	20,900.00	20,600.00	20,650.00	19,995.93	12,446
2025-10-16	21,000.00	21,350.00	20,700.00	20,900.00	20,238.01	11,755
2025-10-15	20,750.00	21,100.00	20,600.00	20,650.00	19,995.93	112,427
2025-10-14	21,100.00	21,150.00	20,400.00	20,700.00	20,044.34	27,585
2025-10-13	20,800.00	21,400.00	20,650.00	20,900.00	20,238.01	33,273
2025-10-10	21,600.00	21,900.00	21,150.00	21,350.00	20,673.76	31,284
2025-10-02	21,650.00	21,700.00	21,400.00	21,450.00	20,770.59	23,208
2025-10-01	21,550.00	21,800.00	21,450.00	21,650.00	20,964.25	11,369
2025-09-30	22,100.00	22,150.00	21,550.00	21,650.00	20,964.25	7,728
2025-09-29	21,850.00	22,150.00	21,800.00	21,850.00	21,157.92	13,677
2025-09-26	22,350.00	22,350.00	21,200.00	21,600.00	20,915.84	29,455
2025-09-25	21,700.00	22,200.00	21,600.00	22,200.00	21,496.83	13,003
2025-09-24	21,800.00	21,900.00	21,600.00	21,700.00	21,012.67	7,998
2025-09-23	22,000.00	22,100.00	21,400.00	21,800.00	21,109.50	6,751
2025-09-22	22,200.00	22,200.00	21,550.00	22,150.00	21,448.42	11,655
2025-09-19	22,150.00	22,150.00	21,850.00	22,000.00	21,303.17	5,435
2025-09-18	21,800.00	22,150.00	21,750.00	22,100.00	21,400.00	20,023
2025-09-17	21,500.00	21,850.00	21,500.00	21,750.00	21,061.09	8,059
2025-09-16	21,900.00	22,050.00	21,550.00	21,700.00	21,012.67	18,463
2025-09-15	22,150.00	22,150.00	21,650.00	21,650.00	20,964.25	7,779
2025-09-12	21,550.00	22,050.00	21,500.00	21,950.00	21,254.75	22,041
2025-09-11	21,550.00	21,850.00	21,400.00	21,550.00	20,867.42	11,397
2025-09-10	21,650.00	21,800.00	21,400.00	21,750.00	21,061.09	16,066
2025-09-09	21,400.00	21,650.00	21,050.00	21,650.00	20,964.25	11,815
2025-09-08	20,800.00	21,300.00	20,700.00	21,150.00	20,480.09	11,544
2025-09-05	20,850.00	20,850.00	20,650.00	20,700.00	20,044.34	5,242
2025-09-04	20,900.00	20,900.00	20,600.00	20,650.00	19,995.93	5,346
2025-09-03	20,650.00	21,000.00	20,550.00	20,600.00	19,947.51	7,510
2025-09-02	20,850.00	21,000.00	20,600.00	20,850.00	20,189.59	7,575
2025-09-01	21,000.00	21,250.00	20,850.00	20,850.00	20,189.59	9,610
2025-08-29	20,700.00	21,350.00	20,700.00	21,250.00	20,576.92	14,863
2025-08-28	20,800.00	20,900.00	20,400.00	20,600.00	19,947.51	19,829
2025-08-27	21,000.00	21,100.00	20,550.00	20,850.00	20,189.59	8,638
2025-08-26	21,150.00	21,350.00	20,700.00	20,900.00	20,238.01	25,658
2025-08-25	21,150.00	21,400.00	21,100.00	21,300.00	20,625.34	13,612
2025-08-22	21,550.00	22,000.00	21,050.00	21,100.00	20,431.67	10,072
2025-08-21	21,050.00	21,600.00	21,000.00	21,550.00	20,867.42	8,977
2025-08-20	21,000.00	21,250.00	20,450.00	20,900.00	20,238.01	18,231
2025-08-19	21,800.00	21,800.00	21,150.00	21,350.00	20,673.76	7,323
2025-08-18	22,100.00	22,100.00	21,250.00	21,500.00	20,819.00	9,729
2025-08-14	22,000.00	22,250.00	21,750.00	22,100.00	21,400.00	7,919
2025-08-13	22,000.00	22,250.00	21,800.00	22,100.00	21,400.00	10,916
2025-08-12	22,450.00	22,450.00	21,950.00	21,950.00	21,254.75	17,241
2025-08-11	22,350.00	22,350.00	22,050.00	22,250.00	21,545.25	11,903
2025-08-08	22,550.00	22,650.00	22,100.00	22,350.00	21,642.08	17,807
2025-08-07	22,400.00	22,850.00	22,150.00	22,550.00	21,835.75	39,921
2025-08-06	22,000.00	22,250.00	21,700.00	22,150.00	21,448.42	12,712
2025-08-05	22,000.00	22,450.00	21,850.00	22,000.00	21,303.17	22,535
2025-08-04	20,450.00	22,450.00	20,350.00	21,750.00	21,061.09	63,349
2025-08-01	21,650.00	21,650.00	20,600.00	20,650.00	19,995.93	30,867
2025-07-31	21,850.00	21,950.00	21,550.00	21,700.00	21,012.67	11,481
2025-07-30	21,800.00	21,850.00	21,500.00	21,750.00	21,061.09	19,100
2025-07-29	21,550.00	21,850.00	21,300.00	21,800.00	21,109.50	11,923
2025-07-28	21,550.00	21,750.00	21,250.00	21,500.00	20,819.00	11,957
2025-07-25	21,350.00	21,550.00	21,150.00	21,450.00	20,770.59	8,190
2025-07-24	21,750.00	21,900.00	21,200.00	21,350.00	20,673.76	26,735

← NewerPage 5 of 21 · 1,226 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.