Lotte Confectionery Co., Ltd. - 280360.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	115,500	116,000	116,000	116,200	114,500	8,017
August 14, 2025	116,800	116,300	116,300	116,800	115,450	7,570
August 13, 2025	116,700	116,300	116,300	117,000	115,400	17,830
August 12, 2025	117,600	116,500	116,500	118,400	116,200	12,999
August 11, 2025	119,500	117,600	117,600	119,800	116,700	11,666
August 08, 2025	118,400	119,500	119,500	120,400	117,500	11,841
August 07, 2025	119,900	118,400	118,400	121,100	116,400	18,164
August 06, 2025	118,000	119,900	119,900	122,700	117,500	21,478
August 05, 2025	123,100	117,000	117,000	124,800	116,100	45,726
August 04, 2025	121,000	122,900	122,900	123,800	119,300	12,997
August 01, 2025	122,400	120,200	120,200	122,400	119,100	14,315
July 31, 2025	124,500	123,400	123,400	125,000	122,600	8,422
July 30, 2025	122,400	124,600	124,600	125,000	122,400	14,739
July 29, 2025	121,000	122,400	122,400	123,600	119,500	14,660
July 28, 2025	122,200	121,000	121,000	123,200	120,000	17,833
July 25, 2025	122,000	122,000	122,000	123,700	121,200	11,232
July 24, 2025	124,500	122,800	122,800	124,500	122,000	19,506
July 23, 2025	125,400	123,300	123,300	125,400	123,200	17,641
July 22, 2025	123,500	124,200	124,200	125,600	123,200	22,845
July 21, 2025	120,800	123,500	123,500	123,900	120,500	14,600
July 18, 2025	120,900	120,700	120,700	121,300	119,300	14,908
July 17, 2025	121,500	120,600	120,600	121,500	119,400	12,019
July 16, 2025	123,200	120,800	120,800	123,700	120,300	26,079
July 15, 2025	123,700	123,800	123,800	124,400	122,200	17,035
July 14, 2025	123,800	124,200	124,200	125,400	122,500	24,616
July 11, 2025	125,200	124,300	124,300	126,100	123,500	16,086
July 10, 2025	125,800	125,500	125,500	128,200	125,000	21,643
July 09, 2025	124,600	126,100	126,100	126,400	123,100	15,778
July 08, 2025	126,000	124,000	124,000	127,200	122,500	21,886
July 07, 2025	125,500	126,600	126,600	130,300	123,800	41,467
July 04, 2025	125,000	121,300	121,300	125,800	121,000	12,176
July 03, 2025	125,100	123,900	123,900	125,100	121,800	18,062
July 02, 2025	119,600	124,000	124,000	124,100	118,600	33,704
July 01, 2025	116,000	119,500	119,500	120,600	115,100	30,293
June 30, 2025	115,000	115,500	115,500	115,900	113,800	32,470
June 27, 2025	115,800	114,000	114,000	115,800	113,300	29,983
June 26, 2025	117,300	115,500	115,500	117,300	113,800	32,640
June 25, 2025	117,400	116,900	116,900	118,400	116,700	21,538
June 24, 2025	115,500	117,300	117,300	120,100	115,500	38,511
June 23, 2025	116,900	114,500	114,500	116,900	114,000	28,260
June 20, 2025	116,900	117,100	117,100	117,500	115,500	16,234
June 19, 2025	116,400	115,800	115,800	118,400	114,800	21,277
June 18, 2025	118,900	116,400	116,400	120,000	114,800	36,315
June 17, 2025	119,500	120,000	120,000	120,600	118,700	18,441
June 16, 2025	120,300	120,700	120,700	121,000	118,000	14,048
June 13, 2025	124,100	120,300	120,300	124,300	119,300	25,141
June 12, 2025	122,500	124,300	124,300	125,400	120,400	29,952
June 11, 2025	122,200	121,600	121,600	122,700	120,500	11,713
June 10, 2025	123,400	122,500	122,500	123,500	121,000	14,472
June 09, 2025	121,300	123,400	123,400	124,700	121,300	20,453
June 05, 2025	120,600	121,900	121,900	122,800	120,100	17,801
June 04, 2025	119,000	120,700	120,700	121,300	118,000	10,929
June 02, 2025	118,400	117,000	117,000	120,000	116,900	9,566
May 30, 2025	120,900	119,200	119,200	124,300	118,600	17,494
May 29, 2025	114,600	122,700	122,700	123,000	114,600	39,018
May 28, 2025	111,300	114,400	114,400	115,300	111,100	16,235
May 27, 2025	110,100	111,400	111,400	111,500	109,900	11,242
May 26, 2025	110,000	110,600	110,600	110,600	109,500	6,062
May 23, 2025	109,100	109,600	109,600	110,000	109,100	4,744
May 22, 2025	110,400	109,100	109,100	111,500	108,400	13,788

Lotte Confectionery Co., Ltd. (280360.KS) KSC