Lotte Data Communication Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 22,850.00 | 22,850.00 | 22,250.00 | 22,300.00 | 20,832.94 | 33,890 |
| 2024-10-24 | 22,650.00 | 22,850.00 | 22,550.00 | 22,600.00 | 21,113.21 | 16,249 |
| 2024-10-23 | 22,900.00 | 23,050.00 | 22,550.00 | 22,800.00 | 21,300.05 | 19,579 |
| 2024-10-22 | 23,650.00 | 23,800.00 | 22,700.00 | 23,000.00 | 21,486.89 | 43,807 |
| 2024-10-21 | 23,100.00 | 24,000.00 | 23,100.00 | 23,550.00 | 22,000.71 | 61,539 |
| 2024-10-18 | 23,050.00 | 23,550.00 | 22,900.00 | 23,100.00 | 21,580.31 | 24,540 |
| 2024-10-17 | 23,500.00 | 23,600.00 | 23,000.00 | 23,200.00 | 21,673.73 | 25,233 |
| 2024-10-16 | 22,550.00 | 23,600.00 | 22,250.00 | 23,600.00 | 22,047.42 | 96,839 |
| 2024-10-15 | 22,600.00 | 22,750.00 | 22,400.00 | 22,600.00 | 21,113.21 | 30,803 |
| 2024-10-14 | 22,600.00 | 22,750.00 | 22,300.00 | 22,600.00 | 21,113.21 | 45,205 |
| 2024-10-11 | 23,200.00 | 23,300.00 | 22,500.00 | 22,650.00 | 21,159.92 | 75,307 |
| 2024-10-10 | 23,700.00 | 23,800.00 | 23,050.00 | 23,100.00 | 21,580.31 | 64,658 |
| 2024-10-08 | 24,400.00 | 24,400.00 | 23,450.00 | 23,600.00 | 22,047.42 | 60,905 |
| 2024-10-07 | 23,850.00 | 24,500.00 | 23,850.00 | 24,450.00 | 22,841.50 | 66,748 |
| 2024-10-04 | 23,850.00 | 23,900.00 | 23,300.00 | 23,500.00 | 21,954.00 | 32,246 |
| 2024-10-02 | 23,700.00 | 24,050.00 | 23,450.00 | 23,900.00 | 22,327.68 | 42,963 |
| 2024-09-30 | 24,750.00 | 24,850.00 | 24,100.00 | 24,200.00 | 22,607.95 | 38,444 |
| 2024-09-27 | 24,550.00 | 25,450.00 | 23,950.00 | 24,850.00 | 23,215.18 | 102,853 |
| 2024-09-26 | 24,050.00 | 24,450.00 | 24,000.00 | 24,450.00 | 22,841.50 | 40,443 |
| 2024-09-25 | 24,100.00 | 24,500.00 | 23,800.00 | 23,800.00 | 22,234.26 | 50,324 |
| 2024-09-24 | 24,000.00 | 24,200.00 | 23,850.00 | 24,100.00 | 22,514.53 | 32,816 |
| 2024-09-23 | 23,700.00 | 24,100.00 | 23,500.00 | 24,100.00 | 22,514.53 | 25,882 |
| 2024-09-20 | 23,950.00 | 24,200.00 | 23,750.00 | 23,850.00 | 22,280.97 | 39,972 |
| 2024-09-19 | 23,650.00 | 24,000.00 | 23,400.00 | 23,950.00 | 22,374.39 | 38,739 |
| 2024-09-13 | 23,850.00 | 23,950.00 | 23,250.00 | 23,650.00 | 22,094.13 | 46,024 |
| 2024-09-12 | 23,350.00 | 23,900.00 | 23,300.00 | 23,900.00 | 22,327.68 | 28,320 |
| 2024-09-11 | 22,800.00 | 23,500.00 | 22,800.00 | 23,200.00 | 21,673.73 | 35,668 |
| 2024-09-10 | 23,350.00 | 23,500.00 | 22,650.00 | 22,850.00 | 21,346.76 | 57,988 |
| 2024-09-09 | 22,500.00 | 23,300.00 | 22,400.00 | 23,300.00 | 21,767.15 | 51,728 |
| 2024-09-06 | 23,550.00 | 23,950.00 | 23,100.00 | 23,100.00 | 21,580.31 | 90,890 |
| 2024-09-05 | 23,850.00 | 24,250.00 | 23,450.00 | 23,700.00 | 22,140.84 | 102,616 |
| 2024-09-04 | 23,600.00 | 24,050.00 | 23,300.00 | 23,750.00 | 22,187.55 | 134,699 |
| 2024-09-03 | 25,150.00 | 25,500.00 | 24,500.00 | 24,650.00 | 23,028.34 | 167,034 |
| 2024-09-02 | 26,700.00 | 26,900.00 | 25,000.00 | 25,100.00 | 23,448.74 | 352,056 |
| 2024-08-30 | 28,800.00 | 29,800.00 | 26,700.00 | 26,800.00 | 25,036.90 | 440,884 |
| 2024-08-29 | 29,750.00 | 30,900.00 | 28,250.00 | 28,500.00 | 26,625.06 | 470,868 |
| 2024-08-28 | 32,350.00 | 32,350.00 | 29,450.00 | 29,650.00 | 27,699.41 | 581,361 |
| 2024-08-27 | 27,150.00 | 33,050.00 | 27,150.00 | 31,800.00 | 29,707.96 | 1,813,631 |
| 2024-08-26 | 27,250.00 | 27,950.00 | 26,750.00 | 27,150.00 | 25,363.87 | 60,006 |
| 2024-08-23 | 27,650.00 | 28,000.00 | 26,900.00 | 27,250.00 | 25,457.29 | 59,831 |
| 2024-08-22 | 27,800.00 | 28,600.00 | 27,450.00 | 27,900.00 | 26,064.53 | 89,875 |
| 2024-08-21 | 26,750.00 | 28,900.00 | 26,650.00 | 27,750.00 | 25,924.40 | 217,674 |
| 2024-08-20 | 26,350.00 | 27,050.00 | 26,300.00 | 26,650.00 | 24,896.77 | 45,558 |
| 2024-08-19 | 25,800.00 | 27,550.00 | 25,500.00 | 26,350.00 | 24,616.50 | 154,803 |
| 2024-08-16 | 25,550.00 | 25,750.00 | 25,150.00 | 25,700.00 | 24,009.27 | 49,952 |
| 2024-08-14 | 24,100.00 | 26,750.00 | 24,000.00 | 25,500.00 | 23,822.42 | 289,306 |
| 2024-08-13 | 23,550.00 | 23,850.00 | 23,150.00 | 23,750.00 | 22,187.55 | 28,231 |
| 2024-08-12 | 23,250.00 | 23,700.00 | 23,150.00 | 23,500.00 | 21,954.00 | 28,931 |
| 2024-08-09 | 23,700.00 | 24,150.00 | 23,100.00 | 23,250.00 | 21,720.44 | 56,548 |
| 2024-08-08 | 22,900.00 | 24,300.00 | 22,750.00 | 23,600.00 | 22,047.42 | 46,966 |
| 2024-08-07 | 22,950.00 | 23,700.00 | 22,950.00 | 23,250.00 | 21,720.44 | 56,294 |
| 2024-08-06 | 22,100.00 | 23,150.00 | 22,100.00 | 22,850.00 | 21,346.76 | 120,834 |
| 2024-08-05 | 24,700.00 | 24,750.00 | 21,300.00 | 22,000.00 | 20,552.68 | 198,580 |
| 2024-08-02 | 25,700.00 | 25,950.00 | 25,150.00 | 25,200.00 | 23,542.16 | 64,348 |
| 2024-08-01 | 25,950.00 | 26,550.00 | 25,600.00 | 26,350.00 | 24,616.50 | 28,140 |
| 2024-07-31 | 25,050.00 | 25,900.00 | 25,050.00 | 25,900.00 | 24,196.11 | 39,476 |
| 2024-07-30 | 25,650.00 | 26,200.00 | 25,150.00 | 25,250.00 | 23,588.87 | 44,109 |
| 2024-07-29 | 25,900.00 | 26,000.00 | 25,600.00 | 25,900.00 | 24,196.11 | 18,029 |
| 2024-07-26 | 25,300.00 | 25,900.00 | 25,250.00 | 25,800.00 | 24,102.69 | 26,998 |
| 2024-07-25 | 25,150.00 | 25,500.00 | 24,600.00 | 25,300.00 | 23,635.58 | 92,433 |
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.