Lotte Data Communication Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19,620.00 | 19,850.00 | 19,580.00 | 19,750.00 | 18,450.70 | 9,462 |
| 2025-01-21 | 19,760.00 | 19,980.00 | 19,490.00 | 19,650.00 | 18,357.28 | 17,496 |
| 2025-01-20 | 19,610.00 | 19,950.00 | 19,410.00 | 19,870.00 | 18,562.81 | 20,837 |
| 2025-01-17 | 19,750.00 | 19,840.00 | 19,490.00 | 19,700.00 | 18,403.99 | 22,170 |
| 2025-01-16 | 19,790.00 | 19,980.00 | 19,670.00 | 19,800.00 | 18,497.41 | 16,115 |
| 2025-01-15 | 20,400.00 | 20,400.00 | 19,660.00 | 19,730.00 | 18,432.02 | 39,463 |
| 2025-01-14 | 20,100.00 | 20,450.00 | 19,950.00 | 20,400.00 | 19,057.94 | 27,097 |
| 2025-01-13 | 20,800.00 | 20,850.00 | 20,050.00 | 20,200.00 | 18,871.10 | 32,087 |
| 2025-01-10 | 21,200.00 | 21,200.00 | 20,450.00 | 20,900.00 | 19,525.04 | 48,072 |
| 2025-01-09 | 20,750.00 | 21,450.00 | 20,450.00 | 20,850.00 | 19,478.33 | 97,484 |
| 2025-01-08 | 20,400.00 | 20,550.00 | 20,000.00 | 20,550.00 | 19,198.07 | 35,066 |
| 2025-01-07 | 20,600.00 | 20,700.00 | 19,980.00 | 20,550.00 | 19,198.07 | 45,922 |
| 2025-01-06 | 19,970.00 | 20,700.00 | 19,720.00 | 20,600.00 | 19,244.78 | 58,311 |
| 2025-01-03 | 19,400.00 | 19,800.00 | 18,500.00 | 19,720.00 | 18,422.67 | 25,571 |
| 2025-01-02 | 19,640.00 | 19,640.00 | 18,900.00 | 19,400.00 | 18,123.73 | 18,308 |
| 2024-12-30 | 18,900.00 | 19,600.00 | 18,710.00 | 19,370.00 | 18,095.70 | 18,085 |
| 2024-12-27 | 19,600.00 | 19,600.00 | 18,850.00 | 18,900.00 | 17,656.62 | 22,765 |
| 2024-12-26 | 19,790.00 | 19,860.00 | 19,390.00 | 19,430.00 | 18,151.75 | 21,538 |
| 2024-12-24 | 19,660.00 | 19,890.00 | 19,600.00 | 19,770.00 | 18,469.38 | 18,792 |
| 2024-12-23 | 19,300.00 | 19,830.00 | 19,070.00 | 19,770.00 | 18,469.38 | 26,178 |
| 2024-12-20 | 19,560.00 | 19,870.00 | 18,950.00 | 19,040.00 | 17,787.41 | 35,079 |
| 2024-12-19 | 19,500.00 | 19,790.00 | 19,300.00 | 19,640.00 | 18,347.94 | 21,686 |
| 2024-12-18 | 20,100.00 | 20,100.00 | 19,640.00 | 19,900.00 | 18,590.83 | 77,263 |
| 2024-12-17 | 19,800.00 | 20,200.00 | 19,530.00 | 20,100.00 | 18,777.67 | 37,036 |
| 2024-12-16 | 19,560.00 | 19,950.00 | 19,560.00 | 19,860.00 | 18,553.46 | 28,090 |
| 2024-12-13 | 19,470.00 | 19,840.00 | 19,440.00 | 19,540.00 | 18,254.52 | 37,541 |
| 2024-12-12 | 19,340.00 | 19,700.00 | 19,090.00 | 19,470.00 | 18,189.12 | 44,860 |
| 2024-12-11 | 18,480.00 | 19,400.00 | 18,400.00 | 19,400.00 | 18,123.73 | 59,236 |
| 2024-12-10 | 17,740.00 | 18,500.00 | 17,740.00 | 18,500.00 | 17,282.93 | 50,399 |
| 2024-12-09 | 18,260.00 | 18,480.00 | 17,490.00 | 17,730.00 | 16,563.59 | 103,988 |
| 2024-12-06 | 19,150.00 | 19,490.00 | 18,250.00 | 18,710.00 | 17,479.12 | 69,682 |
| 2024-12-05 | 18,900.00 | 20,250.00 | 18,590.00 | 19,400.00 | 18,123.73 | 116,012 |
| 2024-12-04 | 19,150.00 | 19,360.00 | 18,490.00 | 18,870.00 | 17,628.59 | 122,111 |
| 2024-12-03 | 19,300.00 | 19,680.00 | 19,240.00 | 19,510.00 | 18,226.49 | 49,195 |
| 2024-12-02 | 19,750.00 | 19,870.00 | 19,300.00 | 19,300.00 | 18,030.30 | 61,714 |
| 2024-11-29 | 20,450.00 | 20,500.00 | 19,590.00 | 19,900.00 | 18,590.83 | 90,433 |
| 2024-11-28 | 20,300.00 | 20,550.00 | 20,050.00 | 20,450.00 | 19,104.65 | 43,976 |
| 2024-11-27 | 20,200.00 | 20,800.00 | 19,940.00 | 20,300.00 | 18,964.52 | 50,691 |
| 2024-11-26 | 20,050.00 | 20,150.00 | 19,780.00 | 20,150.00 | 18,824.39 | 57,399 |
| 2024-11-25 | 20,050.00 | 20,300.00 | 20,000.00 | 20,200.00 | 18,871.10 | 30,997 |
| 2024-11-22 | 20,000.00 | 20,450.00 | 19,800.00 | 20,150.00 | 18,824.39 | 33,590 |
| 2024-11-21 | 20,100.00 | 20,300.00 | 19,810.00 | 20,000.00 | 18,684.25 | 41,921 |
| 2024-11-20 | 20,050.00 | 20,350.00 | 19,550.00 | 20,100.00 | 18,777.67 | 47,129 |
| 2024-11-19 | 19,850.00 | 20,200.00 | 19,600.00 | 20,000.00 | 18,684.25 | 82,887 |
| 2024-11-18 | 19,870.00 | 21,000.00 | 19,590.00 | 19,830.00 | 18,525.44 | 105,157 |
| 2024-11-15 | 19,820.00 | 20,400.00 | 19,420.00 | 20,300.00 | 18,964.52 | 57,196 |
| 2024-11-14 | 19,310.00 | 20,550.00 | 19,310.00 | 20,150.00 | 18,824.39 | 53,902 |
| 2024-11-13 | 20,300.00 | 20,650.00 | 19,230.00 | 19,250.00 | 17,983.59 | 143,236 |
| 2024-11-12 | 21,500.00 | 21,800.00 | 20,500.00 | 20,500.00 | 19,151.36 | 76,839 |
| 2024-11-11 | 22,450.00 | 23,050.00 | 21,400.00 | 21,650.00 | 20,225.70 | 97,724 |
| 2024-11-08 | 22,900.00 | 23,200.00 | 22,700.00 | 22,900.00 | 21,393.47 | 30,919 |
| 2024-11-07 | 22,250.00 | 23,450.00 | 22,050.00 | 22,950.00 | 21,440.18 | 72,465 |
| 2024-11-06 | 22,650.00 | 22,800.00 | 21,950.00 | 22,250.00 | 20,786.23 | 45,837 |
| 2024-11-05 | 22,500.00 | 22,850.00 | 22,500.00 | 22,650.00 | 21,159.92 | 18,277 |
| 2024-11-04 | 22,500.00 | 22,750.00 | 22,350.00 | 22,550.00 | 21,066.50 | 13,953 |
| 2024-11-01 | 22,500.00 | 22,650.00 | 22,300.00 | 22,500.00 | 21,019.78 | 31,167 |
| 2024-10-31 | 22,950.00 | 23,000.00 | 22,550.00 | 22,800.00 | 21,300.05 | 30,968 |
| 2024-10-30 | 22,700.00 | 23,400.00 | 22,700.00 | 23,000.00 | 21,486.89 | 35,100 |
| 2024-10-29 | 22,500.00 | 22,800.00 | 22,250.00 | 22,700.00 | 21,206.63 | 19,159 |
| 2024-10-28 | 22,050.00 | 22,550.00 | 22,050.00 | 22,550.00 | 21,066.50 | 10,503 |
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.