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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	123,000	122,600	122,600	123,700	120,600	11,857
December 03, 2025	120,500	122,000	122,000	122,300	120,100	14,641
December 02, 2025	120,500	121,000	121,000	121,000	119,400	6,213
December 01, 2025	120,300	119,600	119,600	121,700	119,200	10,533
November 28, 2025	122,500	120,900	120,900	122,900	120,200	16,523
November 27, 2025	122,000	121,600	121,600	123,100	120,600	16,714
November 26, 2025	123,700	123,000	123,000	124,400	121,500	12,176
November 25, 2025	122,900	122,300	122,300	123,900	122,200	11,739
November 24, 2025	124,000	122,700	122,700	124,400	122,100	17,756
November 21, 2025	123,600	122,200	122,200	124,500	120,600	22,893
November 20, 2025	125,000	123,700	123,700	125,200	123,500	12,765
November 19, 2025	125,000	125,000	125,000	125,400	122,100	11,371
November 18, 2025	121,200	123,300	123,300	124,900	121,200	22,188
November 17, 2025	122,000	122,100	122,100	123,300	120,200	12,543
November 14, 2025	123,900	121,700	121,700	124,400	121,300	12,197
November 13, 2025	123,800	122,700	122,700	124,800	122,700	17,145
November 12, 2025	122,800	124,000	124,000	124,800	122,800	9,329
November 11, 2025	125,800	123,900	123,900	126,300	119,900	20,308
November 10, 2025	125,800	126,600	126,600	127,000	124,300	17,831
November 07, 2025	123,400	124,900	124,900	127,200	123,400	36,610
November 06, 2025	117,200	125,300	125,300	125,500	116,500	91,737
November 05, 2025	117,900	116,300	116,300	118,400	115,600	29,287
November 04, 2025	112,500	117,000	117,000	117,600	111,700	32,414
November 03, 2025	114,000	112,800	112,800	114,500	112,200	10,918
October 31, 2025	113,100	114,000	114,000	115,700	112,800	18,932
October 30, 2025	113,300	113,100	113,100	114,800	113,100	13,369
October 29, 2025	114,500	113,400	113,400	114,800	112,200	14,004
October 28, 2025	113,100	114,200	114,200	114,700	112,400	13,956
October 27, 2025	111,800	113,100	113,100	113,500	111,800	12,622
October 24, 2025	111,200	112,500	112,500	112,900	110,600	15,565
October 23, 2025	111,700	110,800	110,800	113,000	110,700	12,278
October 22, 2025	110,700	112,600	112,600	113,200	110,300	11,597
October 21, 2025	111,400	111,000	111,000	111,800	110,300	9,663
October 20, 2025	111,000	111,500	111,500	111,900	110,100	9,857
October 17, 2025	111,300	111,000	111,000	111,800	110,200	13,546
October 16, 2025	112,000	111,800	111,800	113,100	111,300	10,378
October 15, 2025	110,700	111,800	111,800	112,000	110,700	7,744
October 14, 2025	110,300	110,400	110,400	111,100	109,400	15,254
October 13, 2025	111,800	110,700	110,700	111,900	109,600	19,983
October 10, 2025	113,200	112,400	112,400	114,400	112,300	27,388
October 02, 2025	114,800	114,200	114,200	115,800	113,500	26,469
October 01, 2025	114,500	114,800	114,800	115,600	114,000	13,843
September 30, 2025	114,000	115,100	115,100	115,400	114,000	105,080
September 29, 2025	114,800	115,100	115,100	115,600	114,600	8,747
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

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