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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	114,400	114,000	114,000	114,800	113,100	11,281
September 25, 2025	114,600	115,300	115,300	115,500	113,400	10,556
September 24, 2025	116,000	114,200	114,200	116,100	113,800	11,889
September 23, 2025	117,000	115,500	115,500	117,000	115,100	16,697
September 22, 2025	116,900	117,000	117,000	119,000	115,600	21,185
September 19, 2025	114,300	114,700	114,700	114,700	113,800	14,363
September 18, 2025	115,000	114,100	114,100	115,000	113,800	9,778
September 17, 2025	115,100	114,700	114,700	116,700	114,300	15,000
September 16, 2025	115,600	114,800	114,800	115,800	114,700	17,243
September 15, 2025	114,500	116,200	116,200	116,200	113,700	22,011
September 12, 2025	114,400	114,800	114,800	116,000	113,100	22,292
September 11, 2025	112,000	112,800	112,800	112,900	111,100	21,776
September 10, 2025	112,000	112,100	112,100	112,900	111,500	59,865
September 09, 2025	113,000	112,500	112,500	113,000	111,100	16,994
September 08, 2025	112,700	112,600	112,600	113,000	112,000	8,370
September 05, 2025	113,600	112,700	112,700	114,500	112,000	22,144
September 04, 2025	113,600	114,300	114,300	114,700	112,900	9,911
September 03, 2025	114,100	114,000	114,000	115,300	113,800	9,214
September 02, 2025	115,100	114,900	114,900	115,700	113,300	5,950
September 01, 2025	116,500	115,100	115,100	116,500	114,600	11,640
August 29, 2025	119,200	116,200	116,200	119,300	115,700	13,113
August 28, 2025	117,500	118,500	118,500	119,000	116,400	7,657
August 27, 2025	117,700	117,800	117,800	118,200	116,900	5,642
August 26, 2025	116,500	117,700	117,700	118,100	116,100	13,781
August 25, 2025	115,900	116,900	116,900	117,000	115,900	3,192
August 22, 2025	116,900	116,300	116,300	117,700	115,300	7,078
August 21, 2025	116,500	116,500	116,500	117,200	116,100	9,872
August 20, 2025	116,100	116,500	116,500	116,600	111,500	10,183
August 19, 2025	115,500	116,200	116,200	116,600	114,800	7,381
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

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