Lotte Data Communication Company - 286940.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22,100	21,500	21,500	22,100	21,250	9,729
August 14, 2025	22,000	22,100	22,100	22,250	21,750	7,919
August 13, 2025	22,000	22,100	22,100	22,250	21,800	11,061
August 12, 2025	22,450	21,950	21,950	22,450	21,950	17,241
August 11, 2025	22,350	22,250	22,250	22,350	22,050	11,903
August 08, 2025	22,550	22,350	22,350	22,650	22,100	18,094
August 07, 2025	22,400	22,550	22,550	22,850	22,150	39,921
August 06, 2025	22,000	22,150	22,150	22,250	21,700	12,813
August 05, 2025	22,000	22,000	22,000	22,450	21,850	22,725
August 04, 2025	20,450	21,750	21,750	22,450	20,350	63,349
August 01, 2025	21,650	20,650	20,650	21,650	20,600	30,867
July 31, 2025	21,850	21,700	21,700	21,950	21,550	11,697
July 30, 2025	21,800	21,750	21,750	21,850	21,500	20,068
July 29, 2025	21,550	21,800	21,800	21,850	21,300	11,923
July 28, 2025	21,550	21,500	21,500	21,750	21,250	11,957
July 25, 2025	21,350	21,450	21,450	21,550	21,150	8,611
July 24, 2025	21,750	21,350	21,350	21,900	21,200	26,135
July 23, 2025	21,900	21,850	21,850	21,900	21,300	20,031
July 22, 2025	22,100	21,900	21,900	22,350	21,600	16,826
July 21, 2025	22,250	22,100	22,100	22,250	21,900	27,006
July 18, 2025	22,450	22,150	22,150	22,750	21,850	50,648
July 17, 2025	22,700	22,600	22,600	22,800	22,250	14,528
July 16, 2025	22,800	22,600	22,600	23,000	22,500	25,689
July 15, 2025	23,100	22,950	22,950	23,100	22,600	22,845
July 14, 2025	23,400	22,900	22,900	23,450	22,800	45,552
July 11, 2025	23,200	23,300	23,300	23,750	23,000	39,158
July 10, 2025	23,400	23,150	23,150	23,450	22,950	65,873
July 09, 2025	22,950	23,400	23,400	23,400	22,700	32,759
July 08, 2025	23,150	22,750	22,750	23,150	22,450	32,227
July 07, 2025	22,900	23,100	23,100	23,200	22,450	26,453
July 04, 2025	23,150	22,600	22,600	23,250	22,500	22,355
July 03, 2025	22,950	23,000	23,000	23,100	22,750	18,308
July 02, 2025	23,400	22,950	22,950	23,400	22,550	24,007
July 01, 2025	23,000	23,000	23,000	23,550	22,950	33,852
June 30, 2025	23,500	22,950	22,950	23,550	22,900	50,768
June 27, 2025	23,950	23,750	23,750	24,050	23,500	28,712
June 26, 2025	24,900	23,700	23,700	24,900	22,700	130,400
June 25, 2025	26,050	25,100	25,100	26,100	24,650	126,499
June 24, 2025	26,700	26,400	26,400	26,700	25,350	140,005
June 23, 2025	25,600	26,450	26,450	27,000	25,200	190,296
June 20, 2025	26,300	26,200	26,200	26,400	25,350	120,900
June 19, 2025	25,550	26,700	26,700	28,450	24,350	791,159
June 18, 2025	24,500	24,700	24,700	24,850	24,150	162,480
June 17, 2025	25,200	24,650	24,650	25,250	23,500	477,068
June 16, 2025	20,000	25,100	25,100	25,100	20,000	861,508
June 13, 2025	19,690	19,340	19,340	19,800	19,160	26,205
June 12, 2025	19,800	19,670	19,670	19,820	19,610	8,236
June 11, 2025	19,900	19,800	19,800	19,910	18,700	9,284
June 10, 2025	19,480	19,750	19,750	19,890	19,480	13,398
June 09, 2025	19,250	19,480	19,480	19,600	19,210	14,800
June 05, 2025	19,150	19,250	19,250	19,320	19,050	10,574
June 04, 2025	19,100	19,150	19,150	19,300	18,980	14,046
June 02, 2025	18,840	19,050	19,050	19,090	18,840	3,128
May 30, 2025	18,750	18,940	18,940	19,170	18,750	13,796
May 29, 2025	18,550	18,920	18,920	18,980	18,470	11,483
May 28, 2025	18,250	18,500	18,500	18,540	18,250	9,446
May 27, 2025	18,170	18,370	18,370	18,540	18,170	5,149
May 26, 2025	18,380	18,370	18,370	18,490	18,280	5,128
May 23, 2025	18,610	18,380	18,380	18,630	18,300	7,999
May 22, 2025	18,550	18,460	18,460	18,670	18,360	9,635

Lotte Data Communication Company (286940.KS) KSC