Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,790.34 +1,339.17 (+2.42%) CMC Crypto 200
1,180.18 -28.51 (-2.36%)
Lotte Wellfood Co.,Ltd (280360.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 173,000.00 | 178,500.00 | 170,000.00 | 170,700.00 | 170,700.00 | 27,202 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 179,900.00 | 181,000.00 | 172,800.00 | 176,200.00 | 176,200.00 | 23,348 |
| 02 Jul 2024 | 170,500.00 | 178,600.00 | 169,700.00 | 178,500.00 | 178,500.00 | 34,706 |
| 01 Jul 2024 | 182,000.00 | 182,000.00 | 168,000.00 | 170,500.00 | 170,500.00 | 49,835 |
| 28 Jun 2024 | 177,900.00 | 183,400.00 | 176,900.00 | 183,400.00 | 183,400.00 | 29,864 |
| 27 Jun 2024 | 180,500.00 | 183,000.00 | 176,000.00 | 177,700.00 | 177,700.00 | 29,496 |
| 26 Jun 2024 | 179,200.00 | 181,700.00 | 175,300.00 | 180,300.00 | 180,300.00 | 34,398 |
| 25 Jun 2024 | 183,000.00 | 184,000.00 | 174,600.00 | 179,400.00 | 179,400.00 | 35,635 |
| 24 Jun 2024 | 195,100.00 | 198,600.00 | 179,100.00 | 182,200.00 | 182,200.00 | 71,207 |
| 21 Jun 2024 | 190,000.00 | 193,500.00 | 185,100.00 | 191,700.00 | 191,700.00 | 51,717 |
| 20 Jun 2024 | 192,800.00 | 198,500.00 | 186,300.00 | 188,000.00 | 188,000.00 | 74,039 |
| 19 Jun 2024 | 194,400.00 | 194,600.00 | 184,000.00 | 188,500.00 | 188,500.00 | 60,395 |
| 18 Jun 2024 | 199,800.00 | 208,500.00 | 191,100.00 | 193,300.00 | 193,300.00 | 102,305 |
| 17 Jun 2024 | 181,100.00 | 198,400.00 | 179,000.00 | 190,300.00 | 190,300.00 | 144,959 |
| 14 Jun 2024 | 178,000.00 | 184,300.00 | 173,600.00 | 177,000.00 | 177,000.00 | 46,892 |
| 13 Jun 2024 | 176,200.00 | 179,500.00 | 174,200.00 | 176,400.00 | 176,400.00 | 32,145 |
| 12 Jun 2024 | 180,100.00 | 180,100.00 | 173,900.00 | 177,700.00 | 177,700.00 | 46,315 |
| 11 Jun 2024 | 181,100.00 | 185,100.00 | 174,900.00 | 180,100.00 | 180,100.00 | 90,265 |
| 10 Jun 2024 | 159,000.00 | 185,500.00 | 159,000.00 | 177,900.00 | 177,900.00 | 157,673 |
| 07 Jun 2024 | 158,900.00 | 160,600.00 | 156,500.00 | 158,600.00 | 158,600.00 | 18,167 |
| 05 Jun 2024 | 157,700.00 | 162,300.00 | 157,100.00 | 158,900.00 | 158,900.00 | 34,844 |
| 04 Jun 2024 | 151,300.00 | 161,900.00 | 150,200.00 | 156,900.00 | 156,900.00 | 104,639 |
| 03 Jun 2024 | 146,300.00 | 149,000.00 | 144,000.00 | 147,600.00 | 147,600.00 | 17,494 |
| 31 May 2024 | 145,800.00 | 147,000.00 | 141,500.00 | 144,000.00 | 144,000.00 | 19,500 |
| 30 May 2024 | 146,600.00 | 148,000.00 | 143,700.00 | 144,600.00 | 144,600.00 | 15,000 |
| 29 May 2024 | 146,400.00 | 149,500.00 | 144,600.00 | 147,500.00 | 147,500.00 | 14,922 |
| 28 May 2024 | 147,500.00 | 149,000.00 | 145,500.00 | 146,600.00 | 146,600.00 | 8,536 |
| 27 May 2024 | 152,500.00 | 153,100.00 | 145,000.00 | 147,500.00 | 147,500.00 | 17,556 |
| 24 May 2024 | 145,700.00 | 151,500.00 | 142,200.00 | 149,600.00 | 149,600.00 | 27,466 |
| 23 May 2024 | 149,800.00 | 150,300.00 | 147,000.00 | 147,000.00 | 147,000.00 | 13,593 |
| 22 May 2024 | 143,500.00 | 150,000.00 | 140,800.00 | 149,800.00 | 149,800.00 | 37,472 |
| 21 May 2024 | 142,800.00 | 143,800.00 | 139,900.00 | 142,500.00 | 142,500.00 | 20,321 |
| 20 May 2024 | 143,000.00 | 144,800.00 | 140,300.00 | 143,500.00 | 143,500.00 | 28,976 |
| 17 May 2024 | 138,700.00 | 147,300.00 | 138,700.00 | 142,000.00 | 142,000.00 | 70,879 |
| 16 May 2024 | 141,800.00 | 143,800.00 | 137,400.00 | 138,000.00 | 138,000.00 | 18,793 |
| 14 May 2024 | 146,000.00 | 146,000.00 | 138,000.00 | 141,500.00 | 141,500.00 | 32,344 |
| 13 May 2024 | 143,300.00 | 147,800.00 | 142,700.00 | 146,000.00 | 146,000.00 | 15,360 |
| 10 May 2024 | 143,000.00 | 145,000.00 | 141,000.00 | 143,400.00 | 143,400.00 | 16,131 |
| 09 May 2024 | 140,800.00 | 142,700.00 | 140,600.00 | 141,500.00 | 141,500.00 | 6,321 |
| 08 May 2024 | 142,900.00 | 144,300.00 | 140,000.00 | 140,800.00 | 140,800.00 | 9,193 |
| 07 May 2024 | 138,500.00 | 143,100.00 | 138,400.00 | 142,900.00 | 142,900.00 | 39,402 |
| 03 May 2024 | 138,600.00 | 141,500.00 | 135,500.00 | 136,500.00 | 136,500.00 | 20,062 |
| 02 May 2024 | 134,000.00 | 138,200.00 | 134,000.00 | 137,800.00 | 137,800.00 | 12,398 |
| 30 Apr 2024 | 136,400.00 | 137,300.00 | 132,900.00 | 134,000.00 | 134,000.00 | 10,409 |
| 29 Apr 2024 | 135,000.00 | 136,400.00 | 133,000.00 | 136,400.00 | 136,400.00 | 7,976 |
| 26 Apr 2024 | 135,100.00 | 136,000.00 | 133,500.00 | 134,400.00 | 134,400.00 | 5,773 |
| 25 Apr 2024 | 128,400.00 | 136,300.00 | 128,300.00 | 135,100.00 | 135,100.00 | 18,667 |
| 24 Apr 2024 | 132,000.00 | 132,900.00 | 127,300.00 | 129,000.00 | 129,000.00 | 12,448 |
| 23 Apr 2024 | 132,100.00 | 132,100.00 | 129,400.00 | 132,000.00 | 132,000.00 | 10,853 |
| 22 Apr 2024 | 128,800.00 | 132,100.00 | 126,600.00 | 132,100.00 | 132,100.00 | 22,935 |
| 19 Apr 2024 | 124,000.00 | 129,200.00 | 123,100.00 | 127,000.00 | 127,000.00 | 12,211 |
| 18 Apr 2024 | 120,400.00 | 124,700.00 | 120,400.00 | 124,000.00 | 124,000.00 | 8,169 |
| 17 Apr 2024 | 124,000.00 | 125,300.00 | 120,700.00 | 120,800.00 | 120,800.00 | 5,777 |
| 16 Apr 2024 | 123,600.00 | 123,600.00 | 121,500.00 | 122,900.00 | 122,900.00 | 7,601 |
| 15 Apr 2024 | 123,000.00 | 124,000.00 | 121,100.00 | 123,600.00 | 123,600.00 | 5,060 |
| 12 Apr 2024 | 123,500.00 | 124,700.00 | 122,200.00 | 123,000.00 | 123,000.00 | 5,837 |
| 11 Apr 2024 | 122,000.00 | 125,100.00 | 121,500.00 | 124,700.00 | 124,700.00 | 6,151 |
| 09 Apr 2024 | 123,800.00 | 124,000.00 | 122,900.00 | 123,600.00 | 123,600.00 | 6,527 |
| 08 Apr 2024 | 121,100.00 | 124,000.00 | 120,100.00 | 122,500.00 | 122,500.00 | 4,798 |
| 05 Apr 2024 | 122,000.00 | 122,600.00 | 121,100.00 | 121,400.00 | 121,400.00 | 4,989 |
| 04 Apr 2024 | 123,800.00 | 124,900.00 | 122,200.00 | 122,200.00 | 122,200.00 | 4,346 |
| 03 Apr 2024 | 123,000.00 | 124,400.00 | 122,000.00 | 124,300.00 | 124,300.00 | 9,545 |
| 02 Apr 2024 | 123,000.00 | 124,500.00 | 122,800.00 | 123,200.00 | 123,200.00 | 4,115 |
| 01 Apr 2024 | 122,700.00 | 124,500.00 | 121,800.00 | 123,100.00 | 123,100.00 | 6,528 |
| 29 Mar 2024 | 124,300.00 | 124,300.00 | 121,900.00 | 122,200.00 | 122,200.00 | 6,532 |
| 28 Mar 2024 | 121,100.00 | 123,700.00 | 121,100.00 | 122,600.00 | 122,600.00 | 7,713 |
| 27 Mar 2024 | 120,500.00 | 122,900.00 | 120,300.00 | 121,500.00 | 121,500.00 | 11,215 |
| 26 Mar 2024 | 121,400.00 | 121,800.00 | 119,600.00 | 120,500.00 | 120,500.00 | 13,411 |
| 25 Mar 2024 | 121,000.00 | 122,000.00 | 117,200.00 | 120,000.00 | 120,000.00 | 7,024 |
| 22 Mar 2024 | 117,700.00 | 121,600.00 | 117,100.00 | 121,000.00 | 121,000.00 | 11,521 |
| 21 Mar 2024 | 120,900.00 | 122,700.00 | 115,300.00 | 117,700.00 | 117,700.00 | 43,229 |
| 20 Mar 2024 | 119,200.00 | 120,800.00 | 118,500.00 | 120,500.00 | 120,500.00 | 10,257 |
| 19 Mar 2024 | 117,300.00 | 118,400.00 | 116,700.00 | 118,100.00 | 118,100.00 | 9,866 |
| 18 Mar 2024 | 119,800.00 | 119,800.00 | 116,200.00 | 118,000.00 | 118,000.00 | 7,299 |
| 15 Mar 2024 | 121,300.00 | 121,300.00 | 116,500.00 | 118,700.00 | 118,700.00 | 30,595 |
| 14 Mar 2024 | 124,700.00 | 124,700.00 | 121,200.00 | 121,200.00 | 121,200.00 | 15,354 |
| 13 Mar 2024 | 125,200.00 | 125,200.00 | 123,600.00 | 123,800.00 | 123,800.00 | 4,812 |
| 12 Mar 2024 | 124,900.00 | 124,900.00 | 123,100.00 | 124,300.00 | 124,300.00 | 6,320 |
| 11 Mar 2024 | 123,100.00 | 125,100.00 | 122,700.00 | 123,700.00 | 123,700.00 | 5,045 |
| 08 Mar 2024 | 126,400.00 | 127,000.00 | 123,100.00 | 123,100.00 | 123,100.00 | 9,007 |
| 07 Mar 2024 | 126,500.00 | 126,700.00 | 125,200.00 | 125,200.00 | 125,200.00 | 4,267 |
| 06 Mar 2024 | 124,900.00 | 126,700.00 | 123,100.00 | 126,500.00 | 126,500.00 | 6,126 |
| 05 Mar 2024 | 126,700.00 | 126,700.00 | 123,700.00 | 124,900.00 | 124,900.00 | 11,211 |
| 04 Mar 2024 | 129,600.00 | 131,400.00 | 126,700.00 | 126,700.00 | 126,700.00 | 12,709 |
| 29 Feb 2024 | 132,500.00 | 136,800.00 | 128,900.00 | 131,200.00 | 131,200.00 | 16,522 |
| 28 Feb 2024 | 134,400.00 | 137,500.00 | 132,100.00 | 133,300.00 | 133,300.00 | 20,796 |
| 27 Feb 2024 | 135,000.00 | 135,000.00 | 131,500.00 | 133,700.00 | 133,700.00 | 7,287 |
| 26 Feb 2024 | 134,500.00 | 135,300.00 | 131,000.00 | 131,900.00 | 131,900.00 | 8,024 |
| 23 Feb 2024 | 130,800.00 | 134,500.00 | 130,000.00 | 134,000.00 | 134,000.00 | 13,332 |
| 22 Feb 2024 | 129,900.00 | 132,800.00 | 128,600.00 | 131,900.00 | 131,900.00 | 7,635 |
| 21 Feb 2024 | 130,400.00 | 131,500.00 | 128,100.00 | 128,600.00 | 128,600.00 | 3,481 |
| 20 Feb 2024 | 130,700.00 | 131,700.00 | 126,600.00 | 128,800.00 | 128,800.00 | 9,283 |
| 19 Feb 2024 | 127,300.00 | 130,500.00 | 127,300.00 | 129,500.00 | 129,500.00 | 6,724 |
| 16 Feb 2024 | 125,300.00 | 128,300.00 | 124,700.00 | 127,800.00 | 127,800.00 | 6,908 |
| 15 Feb 2024 | 126,400.00 | 126,400.00 | 124,100.00 | 124,700.00 | 124,700.00 | 6,874 |
| 14 Feb 2024 | 122,800.00 | 125,800.00 | 120,000.00 | 124,400.00 | 124,400.00 | 20,294 |
| 13 Feb 2024 | 123,000.00 | 125,700.00 | 121,500.00 | 122,800.00 | 122,800.00 | 8,067 |
| 08 Feb 2024 | 124,700.00 | 124,800.00 | 119,600.00 | 123,000.00 | 123,000.00 | 21,315 |
| 07 Feb 2024 | 129,900.00 | 129,900.00 | 124,100.00 | 124,300.00 | 124,300.00 | 15,883 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.