Lotte Data Communication Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 21,900.00 | 21,900.00 | 21,300.00 | 21,850.00 | 21,157.92 | 20,031 |
| 2025-07-22 | 22,100.00 | 22,350.00 | 21,600.00 | 21,900.00 | 21,206.33 | 16,826 |
| 2025-07-21 | 22,250.00 | 22,250.00 | 21,900.00 | 22,100.00 | 21,400.00 | 27,006 |
| 2025-07-18 | 22,450.00 | 22,750.00 | 21,850.00 | 22,150.00 | 21,448.42 | 49,429 |
| 2025-07-17 | 22,700.00 | 22,800.00 | 22,250.00 | 22,600.00 | 21,884.16 | 14,225 |
| 2025-07-16 | 22,800.00 | 23,000.00 | 22,500.00 | 22,600.00 | 21,884.16 | 25,242 |
| 2025-07-15 | 23,100.00 | 23,100.00 | 22,600.00 | 22,950.00 | 22,223.08 | 22,845 |
| 2025-07-14 | 23,400.00 | 23,450.00 | 22,800.00 | 22,900.00 | 22,174.66 | 45,552 |
| 2025-07-11 | 23,200.00 | 23,750.00 | 23,000.00 | 23,300.00 | 22,561.99 | 39,158 |
| 2025-07-10 | 23,400.00 | 23,450.00 | 22,950.00 | 23,150.00 | 22,416.74 | 65,873 |
| 2025-07-09 | 22,950.00 | 23,400.00 | 22,700.00 | 23,400.00 | 22,658.82 | 32,759 |
| 2025-07-08 | 23,150.00 | 23,150.00 | 22,450.00 | 22,750.00 | 22,029.41 | 31,807 |
| 2025-07-07 | 22,900.00 | 23,200.00 | 22,450.00 | 23,100.00 | 22,368.33 | 26,453 |
| 2025-07-04 | 23,150.00 | 23,250.00 | 22,500.00 | 22,600.00 | 21,884.16 | 22,355 |
| 2025-07-03 | 22,950.00 | 23,100.00 | 22,750.00 | 23,000.00 | 22,271.49 | 18,308 |
| 2025-07-02 | 23,400.00 | 23,400.00 | 22,550.00 | 22,950.00 | 22,223.08 | 24,007 |
| 2025-07-01 | 23,000.00 | 23,550.00 | 22,950.00 | 23,000.00 | 22,271.49 | 33,852 |
| 2025-06-30 | 23,500.00 | 23,550.00 | 22,900.00 | 22,950.00 | 22,223.08 | 50,768 |
| 2025-06-27 | 23,950.00 | 24,050.00 | 23,500.00 | 23,750.00 | 22,997.74 | 28,712 |
| 2025-06-26 | 24,900.00 | 24,900.00 | 22,700.00 | 23,700.00 | 22,949.32 | 130,400 |
| 2025-06-25 | 26,050.00 | 26,100.00 | 24,650.00 | 25,100.00 | 24,304.98 | 126,499 |
| 2025-06-24 | 26,700.00 | 26,700.00 | 25,350.00 | 26,400.00 | 25,563.80 | 140,005 |
| 2025-06-23 | 25,600.00 | 27,000.00 | 25,200.00 | 26,450.00 | 25,612.22 | 190,296 |
| 2025-06-20 | 26,300.00 | 26,400.00 | 25,350.00 | 26,200.00 | 25,370.14 | 120,900 |
| 2025-06-19 | 25,550.00 | 28,450.00 | 24,350.00 | 26,700.00 | 25,854.30 | 791,159 |
| 2025-06-18 | 24,500.00 | 24,850.00 | 24,150.00 | 24,700.00 | 23,917.65 | 162,480 |
| 2025-06-17 | 25,200.00 | 25,250.00 | 23,500.00 | 24,650.00 | 23,869.23 | 477,068 |
| 2025-06-16 | 20,000.00 | 25,100.00 | 20,000.00 | 25,100.00 | 24,304.98 | 861,508 |
| 2025-06-13 | 19,690.00 | 19,800.00 | 19,160.00 | 19,340.00 | 18,727.42 | 26,205 |
| 2025-06-12 | 19,800.00 | 19,820.00 | 19,610.00 | 19,670.00 | 19,046.97 | 8,236 |
| 2025-06-11 | 19,900.00 | 19,910.00 | 18,700.00 | 19,800.00 | 19,172.85 | 9,284 |
| 2025-06-10 | 19,480.00 | 19,890.00 | 19,480.00 | 19,750.00 | 19,124.43 | 13,398 |
| 2025-06-09 | 19,250.00 | 19,600.00 | 19,210.00 | 19,480.00 | 18,862.99 | 14,800 |
| 2025-06-05 | 19,150.00 | 19,320.00 | 19,050.00 | 19,250.00 | 18,640.27 | 10,574 |
| 2025-06-04 | 19,100.00 | 19,300.00 | 18,980.00 | 19,150.00 | 18,543.44 | 14,046 |
| 2025-06-02 | 18,840.00 | 19,090.00 | 18,840.00 | 19,050.00 | 18,446.61 | 3,128 |
| 2025-05-30 | 18,750.00 | 19,170.00 | 18,750.00 | 18,940.00 | 18,340.09 | 13,796 |
| 2025-05-29 | 18,550.00 | 18,980.00 | 18,470.00 | 18,920.00 | 18,320.72 | 11,483 |
| 2025-05-28 | 18,250.00 | 18,540.00 | 18,250.00 | 18,500.00 | 17,914.03 | 9,446 |
| 2025-05-27 | 18,170.00 | 18,540.00 | 18,170.00 | 18,370.00 | 17,788.14 | 5,149 |
| 2025-05-26 | 18,380.00 | 18,490.00 | 18,280.00 | 18,370.00 | 17,788.14 | 5,128 |
| 2025-05-23 | 18,610.00 | 18,630.00 | 18,300.00 | 18,380.00 | 17,797.83 | 7,999 |
| 2025-05-22 | 18,550.00 | 18,670.00 | 18,360.00 | 18,460.00 | 17,875.29 | 9,635 |
| 2025-05-21 | 18,660.00 | 18,830.00 | 18,600.00 | 18,670.00 | 18,078.64 | 7,815 |
| 2025-05-20 | 18,620.00 | 18,820.00 | 18,540.00 | 18,660.00 | 18,068.96 | 7,355 |
| 2025-05-19 | 18,500.00 | 18,740.00 | 18,500.00 | 18,620.00 | 18,030.23 | 4,778 |
| 2025-05-16 | 18,810.00 | 18,920.00 | 18,510.00 | 18,610.00 | 18,020.54 | 7,983 |
| 2025-05-15 | 19,030.00 | 19,070.00 | 18,790.00 | 18,800.00 | 18,204.52 | 7,555 |
| 2025-05-14 | 19,260.00 | 19,360.00 | 18,980.00 | 19,080.00 | 18,475.66 | 8,628 |
| 2025-05-13 | 19,400.00 | 19,400.00 | 19,150.00 | 19,220.00 | 18,611.22 | 11,367 |
| 2025-05-12 | 19,020.00 | 19,350.00 | 19,020.00 | 19,250.00 | 18,640.27 | 10,646 |
| 2025-05-09 | 18,940.00 | 19,090.00 | 18,830.00 | 19,090.00 | 18,485.34 | 15,708 |
| 2025-05-08 | 19,000.00 | 19,090.00 | 18,880.00 | 18,940.00 | 18,340.09 | 5,095 |
| 2025-05-07 | 18,820.00 | 19,040.00 | 18,800.00 | 18,990.00 | 18,388.51 | 7,846 |
| 2025-05-02 | 18,900.00 | 18,910.00 | 18,700.00 | 18,820.00 | 18,223.89 | 7,306 |
| 2025-04-30 | 18,620.00 | 19,040.00 | 18,450.00 | 18,790.00 | 18,194.84 | 24,041 |
| 2025-04-29 | 18,230.00 | 18,590.00 | 18,230.00 | 18,590.00 | 18,001.18 | 6,571 |
| 2025-04-28 | 18,380.00 | 18,590.00 | 18,260.00 | 18,380.00 | 17,797.83 | 7,226 |
| 2025-04-25 | 18,250.00 | 18,490.00 | 18,190.00 | 18,370.00 | 17,788.14 | 3,239 |
| 2025-04-24 | 18,210.00 | 18,370.00 | 18,150.00 | 18,250.00 | 17,671.95 | 3,831 |
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.