Lotte Data Communication Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 17,820.00 | 18,280.00 | 17,820.00 | 18,260.00 | 17,681.63 | 10,171 |
| 2025-04-22 | 17,600.00 | 17,810.00 | 17,430.00 | 17,810.00 | 17,245.88 | 7,906 |
| 2025-04-21 | 17,600.00 | 17,760.00 | 17,570.00 | 17,720.00 | 17,158.73 | 3,877 |
| 2025-04-18 | 17,500.00 | 17,690.00 | 17,340.00 | 17,650.00 | 17,090.95 | 9,634 |
| 2025-04-17 | 17,310.00 | 17,500.00 | 17,250.00 | 17,500.00 | 16,945.70 | 4,292 |
| 2025-04-16 | 17,700.00 | 17,720.00 | 17,300.00 | 17,440.00 | 16,887.60 | 9,275 |
| 2025-04-15 | 17,600.00 | 17,800.00 | 17,550.00 | 17,720.00 | 17,158.73 | 18,251 |
| 2025-04-14 | 17,400.00 | 17,640.00 | 17,400.00 | 17,600.00 | 17,042.53 | 8,482 |
| 2025-04-11 | 17,000.00 | 17,400.00 | 16,560.00 | 17,280.00 | 16,732.67 | 10,118 |
| 2025-04-10 | 16,780.00 | 17,180.00 | 16,780.00 | 17,140.00 | 16,597.10 | 9,551 |
| 2025-04-09 | 16,700.00 | 16,750.00 | 16,080.00 | 16,500.00 | 15,977.38 | 19,643 |
| 2025-04-08 | 17,400.00 | 17,870.00 | 16,690.00 | 16,700.00 | 16,171.04 | 28,967 |
| 2025-04-07 | 17,690.00 | 17,790.00 | 17,200.00 | 17,350.00 | 16,800.45 | 15,609 |
| 2025-04-04 | 17,830.00 | 18,140.00 | 17,640.00 | 18,020.00 | 17,449.23 | 9,989 |
| 2025-04-03 | 17,910.00 | 18,000.00 | 17,580.00 | 17,850.00 | 17,284.62 | 11,602 |
| 2025-04-02 | 18,300.00 | 18,300.00 | 17,870.00 | 18,050.00 | 17,478.28 | 11,442 |
| 2025-04-01 | 17,850.00 | 18,240.00 | 17,810.00 | 18,050.00 | 17,478.28 | 14,138 |
| 2025-03-31 | 18,720.00 | 18,720.00 | 17,800.00 | 17,800.00 | 17,236.20 | 17,271 |
| 2025-03-28 | 19,020.00 | 19,020.00 | 18,580.00 | 18,600.00 | 18,010.86 | 23,904 |
| 2025-03-27 | 19,170.00 | 19,180.00 | 18,940.00 | 19,020.00 | 18,417.56 | 16,835 |
| 2025-03-26 | 19,150.00 | 19,350.00 | 19,120.00 | 19,170.00 | 18,562.81 | 12,386 |
| 2025-03-25 | 19,690.00 | 19,790.00 | 19,190.00 | 19,200.00 | 18,591.86 | 22,713 |
| 2025-03-24 | 19,840.00 | 20,100.00 | 19,650.00 | 19,870.00 | 18,562.81 | 22,722 |
| 2025-03-21 | 19,640.00 | 19,670.00 | 19,350.00 | 19,650.00 | 18,357.28 | 24,696 |
| 2025-03-20 | 19,650.00 | 19,860.00 | 19,570.00 | 19,640.00 | 18,347.94 | 16,374 |
| 2025-03-19 | 19,410.00 | 19,720.00 | 19,410.00 | 19,650.00 | 18,357.28 | 15,730 |
| 2025-03-18 | 19,600.00 | 19,810.00 | 19,470.00 | 19,530.00 | 18,245.17 | 19,111 |
| 2025-03-17 | 19,720.00 | 19,980.00 | 19,420.00 | 19,440.00 | 18,161.09 | 16,889 |
| 2025-03-14 | 19,600.00 | 19,790.00 | 19,440.00 | 19,520.00 | 18,235.83 | 19,022 |
| 2025-03-13 | 19,730.00 | 19,880.00 | 19,530.00 | 19,530.00 | 18,245.17 | 13,886 |
| 2025-03-12 | 19,700.00 | 19,970.00 | 19,590.00 | 19,730.00 | 18,432.02 | 11,502 |
| 2025-03-11 | 19,700.00 | 19,750.00 | 19,350.00 | 19,700.00 | 18,403.99 | 24,884 |
| 2025-03-10 | 20,150.00 | 20,450.00 | 19,660.00 | 19,950.00 | 18,637.54 | 23,937 |
| 2025-03-07 | 19,480.00 | 20,400.00 | 19,390.00 | 20,200.00 | 18,871.10 | 47,134 |
| 2025-03-06 | 19,720.00 | 19,920.00 | 19,440.00 | 19,470.00 | 18,189.12 | 13,279 |
| 2025-03-05 | 19,030.00 | 19,780.00 | 19,030.00 | 19,720.00 | 18,422.67 | 18,093 |
| 2025-03-04 | 19,700.00 | 19,880.00 | 19,000.00 | 19,020.00 | 17,768.72 | 55,671 |
| 2025-02-28 | 20,350.00 | 20,350.00 | 19,720.00 | 19,810.00 | 18,506.75 | 25,090 |
| 2025-02-27 | 20,750.00 | 20,750.00 | 20,250.00 | 20,500.00 | 19,151.36 | 18,376 |
| 2025-02-26 | 20,600.00 | 20,750.00 | 20,400.00 | 20,750.00 | 19,384.91 | 13,604 |
| 2025-02-25 | 20,600.00 | 20,650.00 | 20,450.00 | 20,600.00 | 19,244.78 | 14,489 |
| 2025-02-24 | 20,450.00 | 20,700.00 | 20,150.00 | 20,650.00 | 19,291.49 | 15,097 |
| 2025-02-21 | 20,900.00 | 21,000.00 | 20,450.00 | 20,700.00 | 19,338.20 | 16,541 |
| 2025-02-20 | 20,800.00 | 20,900.00 | 20,550.00 | 20,750.00 | 19,384.91 | 25,243 |
| 2025-02-19 | 20,150.00 | 20,950.00 | 20,150.00 | 20,650.00 | 19,291.49 | 43,195 |
| 2025-02-18 | 20,350.00 | 20,350.00 | 19,990.00 | 20,300.00 | 18,964.52 | 18,582 |
| 2025-02-17 | 20,200.00 | 20,550.00 | 20,000.00 | 20,350.00 | 19,011.23 | 31,327 |
| 2025-02-14 | 20,200.00 | 20,300.00 | 19,920.00 | 20,250.00 | 18,917.81 | 20,167 |
| 2025-02-13 | 19,940.00 | 20,250.00 | 19,800.00 | 20,250.00 | 18,917.81 | 16,263 |
| 2025-02-12 | 19,880.00 | 20,250.00 | 19,850.00 | 19,940.00 | 18,628.20 | 17,781 |
| 2025-02-11 | 19,890.00 | 20,200.00 | 19,690.00 | 20,000.00 | 18,684.25 | 23,613 |
| 2025-02-10 | 19,600.00 | 20,000.00 | 19,380.00 | 19,730.00 | 18,432.02 | 25,619 |
| 2025-02-07 | 19,830.00 | 19,890.00 | 19,590.00 | 19,720.00 | 18,422.67 | 14,362 |
| 2025-02-06 | 19,800.00 | 19,920.00 | 19,360.00 | 19,700.00 | 18,403.99 | 47,102 |
| 2025-02-05 | 19,680.00 | 20,150.00 | 19,680.00 | 20,100.00 | 18,777.67 | 30,607 |
| 2025-02-04 | 19,130.00 | 19,830.00 | 19,130.00 | 19,660.00 | 18,366.62 | 21,040 |
| 2025-02-03 | 19,830.00 | 19,830.00 | 18,850.00 | 19,130.00 | 17,871.49 | 20,402 |
| 2025-01-31 | 19,740.00 | 19,740.00 | 19,250.00 | 19,540.00 | 18,254.52 | 13,265 |
| 2025-01-24 | 19,470.00 | 19,900.00 | 19,200.00 | 19,820.00 | 18,516.09 | 15,793 |
| 2025-01-23 | 19,750.00 | 19,750.00 | 19,180.00 | 19,330.00 | 18,058.33 | 24,274 |
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.