Lotte Data Communication Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	27,720.60	27,917.20	27,130.80	27,229.10	24,259.65	17,987
2022-08-16	27,425.70	27,917.20	27,376.55	27,720.60	24,697.55	21,397
2022-08-12	27,622.30	27,622.30	27,278.25	27,425.70	24,434.81	21,057
2022-08-11	27,130.80	27,573.15	27,032.50	27,474.85	24,478.60	36,556
2022-08-10	27,474.85	27,622.30	26,786.75	27,032.50	24,084.49	42,446
2022-08-09	26,196.95	27,524.00	26,196.95	27,474.85	24,478.60	91,066
2022-08-08	26,147.80	26,442.70	26,049.50	26,196.95	23,340.06	26,584
2022-08-05	26,196.95	26,393.55	26,098.65	26,147.80	23,296.27	25,146
2022-08-04	26,442.70	26,541.00	25,803.75	26,393.55	23,515.22	80,232
2022-08-03	26,541.00	26,688.45	26,393.55	26,688.45	23,777.96	15,327
2022-08-02	27,327.40	27,327.40	26,442.70	26,541.00	23,646.59	28,587
2022-08-01	26,934.20	27,278.25	26,934.20	27,278.25	24,303.44	13,548
2022-07-29	26,934.20	27,032.50	26,688.45	26,885.05	23,953.12	12,543
2022-07-28	26,983.35	26,983.35	26,688.45	26,737.60	23,821.75	9,411
2022-07-27	26,393.55	26,737.60	26,295.25	26,737.60	23,821.75	14,459
2022-07-26	26,590.15	26,885.05	26,541.00	26,541.00	23,646.59	10,124
2022-07-25	26,344.40	26,885.05	26,098.65	26,737.60	23,821.75	12,417
2022-07-22	27,032.50	27,032.50	26,295.25	26,344.40	23,471.43	19,927
2022-07-21	27,032.50	27,130.80	26,835.90	26,885.05	23,953.12	11,598
2022-07-20	26,737.60	27,032.50	26,590.15	26,934.20	23,996.91	19,138
2022-07-19	26,246.10	26,541.00	26,000.35	26,442.70	23,559.01	14,747
2022-07-18	26,147.80	26,246.10	25,951.20	26,147.80	23,296.27	18,600
2022-07-15	25,951.20	26,147.80	25,656.30	25,951.20	23,121.11	16,960
2022-07-14	25,705.45	26,098.65	25,558.00	25,902.05	23,077.32	16,162
2022-07-13	25,754.60	25,951.20	25,410.55	25,951.20	23,121.11	17,030
2022-07-12	25,558.00	25,803.75	25,312.25	25,656.30	22,858.37	16,054
2022-07-11	25,902.05	26,049.50	25,754.60	25,852.90	23,033.53	11,791
2022-07-08	26,147.80	26,147.80	25,803.75	25,902.05	23,077.32	11,561
2022-07-07	25,803.75	26,000.35	25,508.85	25,852.90	23,033.53	16,379
2022-07-06	25,852.90	26,000.35	25,263.10	25,558.00	22,770.79	14,831
2022-07-05	25,459.70	25,951.20	25,410.55	25,852.90	23,033.53	10,295
2022-07-04	25,951.20	25,951.20	25,017.35	25,361.40	22,595.63	26,961
2022-07-01	26,049.50	26,049.50	25,459.70	25,754.60	22,945.95	18,952
2022-06-30	26,393.55	26,442.70	25,754.60	25,951.20	23,121.11	13,886
2022-06-29	25,852.90	26,344.40	25,558.00	26,246.10	23,383.85	20,230
2022-06-28	26,196.95	26,196.95	25,558.00	26,196.95	23,340.06	25,756
2022-06-27	26,147.80	26,196.95	25,754.60	26,049.50	23,208.69	16,083
2022-06-24	24,968.20	25,852.90	24,624.15	25,852.90	23,033.53	22,614
2022-06-23	25,213.95	25,508.85	24,624.15	24,968.20	22,245.31	27,360
2022-06-22	25,852.90	26,983.35	25,164.80	25,263.10	22,508.05	48,878
2022-06-21	25,558.00	26,049.50	25,508.85	25,754.60	22,945.95	17,934
2022-06-20	26,295.25	26,295.25	25,410.55	25,410.55	22,639.42	37,203
2022-06-17	25,656.30	26,835.90	25,459.70	26,295.25	23,427.64	24,685
2022-06-16	25,852.90	26,885.05	25,852.90	26,049.50	23,208.69	45,707
2022-06-15	25,951.20	26,344.40	25,459.70	25,705.45	22,902.16	42,172
2022-06-14	25,902.05	26,541.00	25,459.70	26,196.95	23,340.06	74,703
2022-06-13	27,966.35	27,966.35	26,541.00	26,786.75	23,865.54	69,060
2022-06-10	27,818.90	28,310.40	27,720.60	28,212.10	25,135.45	21,115
2022-06-09	28,801.90	28,851.05	27,868.05	28,113.80	25,047.87	54,100
2022-06-08	28,998.50	29,047.65	28,752.75	28,801.90	25,660.93	15,815
2022-06-07	29,096.80	29,244.25	28,801.90	28,900.20	25,748.51	14,619
2022-06-03	28,949.35	29,145.95	28,851.05	29,047.65	25,879.88	17,074
2022-06-02	29,047.65	29,145.95	28,801.90	28,851.05	25,704.72	23,227
2022-05-31	29,096.80	29,293.40	28,998.50	29,195.10	26,011.25	33,480
2022-05-30	28,998.50	29,342.55	28,801.90	29,096.80	25,923.67	30,331
2022-05-27	28,801.90	28,998.50	28,556.15	28,703.60	25,573.35	23,412
2022-05-26	28,654.45	28,851.05	28,507.00	28,556.15	25,441.98	27,748
2022-05-25	28,310.40	28,654.45	27,966.35	28,605.30	25,485.77	30,784
2022-05-24	28,752.75	28,851.05	28,212.10	28,212.10	25,135.45	49,310
2022-05-23	28,900.20	28,998.50	28,507.00	28,703.60	25,573.35	54,788

← NewerPage 18 of 21 · 1,223 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.