Lotte Wellfood Co.,Ltd (KRX:280360)
South Korea · Delayed Price · Currency is KRW 121,200
+1,100 (0.92%)
Feb 5, 2026, 3:19 PM KST
Lotte Wellfood Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 118,800.00 | 121,400.00 | 117,900.00 | 120,100.00 | 120,100.00 | 1.09% | 16,366 |
| Feb 3, 2026 | 119,700.00 | 119,700.00 | 117,300.00 | 118,800.00 | 118,800.00 | -0.25% | 21,269 |
| Feb 2, 2026 | 116,900.00 | 122,000.00 | 115,000.00 | 119,100.00 | 119,100.00 | 2.41% | 48,292 |
| Jan 30, 2026 | 113,700.00 | 119,000.00 | 113,600.00 | 116,300.00 | 116,300.00 | 1.31% | 26,795 |
| Jan 29, 2026 | 112,600.00 | 115,300.00 | 111,000.00 | 114,800.00 | 114,800.00 | 1.68% | 17,623 |
| Jan 28, 2026 | 113,000.00 | 114,400.00 | 112,500.00 | 112,900.00 | 112,900.00 | -0.53% | 13,947 |
| Jan 27, 2026 | 113,700.00 | 114,300.00 | 112,300.00 | 113,500.00 | 113,500.00 | -0.79% | 24,411 |
| Jan 26, 2026 | 114,100.00 | 116,100.00 | 113,400.00 | 114,400.00 | 114,400.00 | -0.17% | 26,771 |
| Jan 23, 2026 | 112,500.00 | 115,300.00 | 111,900.00 | 114,600.00 | 114,600.00 | 1.87% | 25,799 |
| Jan 22, 2026 | 109,600.00 | 112,900.00 | 108,600.00 | 112,500.00 | 112,500.00 | 3.21% | 21,088 |
| Jan 21, 2026 | 111,100.00 | 111,100.00 | 108,100.00 | 109,000.00 | 109,000.00 | -1.18% | 15,135 |
| Jan 20, 2026 | 108,500.00 | 110,900.00 | 108,500.00 | 110,300.00 | 110,300.00 | 0.82% | 18,937 |
| Jan 19, 2026 | 109,200.00 | 110,000.00 | 108,000.00 | 109,400.00 | 109,400.00 | 0.92% | 11,979 |
| Jan 16, 2026 | 108,400.00 | 109,800.00 | 107,600.00 | 108,400.00 | 108,400.00 | 0.93% | 16,728 |
| Jan 15, 2026 | 108,000.00 | 109,000.00 | 106,200.00 | 107,400.00 | 107,400.00 | -0.46% | 21,815 |
| Jan 14, 2026 | 106,900.00 | 108,700.00 | 106,800.00 | 107,900.00 | 107,900.00 | 1.12% | 15,868 |
| Jan 13, 2026 | 107,200.00 | 107,600.00 | 105,600.00 | 106,700.00 | 106,700.00 | 0.38% | 15,343 |
| Jan 12, 2026 | 107,400.00 | 107,800.00 | 106,100.00 | 106,300.00 | 106,300.00 | -0.56% | 14,758 |
| Jan 9, 2026 | 107,400.00 | 108,300.00 | 106,600.00 | 106,900.00 | 106,900.00 | -0.37% | 8,732 |
| Jan 8, 2026 | 108,700.00 | 109,200.00 | 106,000.00 | 107,300.00 | 107,300.00 | -1.83% | 24,844 |
| Jan 7, 2026 | 110,300.00 | 110,500.00 | 108,600.00 | 109,300.00 | 109,300.00 | -0.91% | 12,587 |
| Jan 6, 2026 | 112,100.00 | 112,200.00 | 110,200.00 | 110,300.00 | 110,300.00 | -1.43% | 18,119 |
| Jan 5, 2026 | 113,200.00 | 113,200.00 | 111,300.00 | 111,900.00 | 111,900.00 | -0.18% | 11,053 |
| Jan 2, 2026 | 115,500.00 | 115,800.00 | 112,100.00 | 112,100.00 | 112,100.00 | -2.18% | 14,933 |
| Dec 30, 2025 | 115,800.00 | 115,900.00 | 114,100.00 | 114,600.00 | 114,600.00 | -0.69% | 9,189 |
| Dec 29, 2025 | 115,500.00 | 117,600.00 | 114,200.00 | 115,400.00 | 115,400.00 | -1.03% | 8,761 |
| Dec 26, 2025 | 119,300.00 | 119,400.00 | 116,600.00 | 116,600.00 | 116,600.00 | -2.18% | 6,737 |
| Dec 24, 2025 | 118,100.00 | 119,300.00 | 117,800.00 | 119,200.00 | 119,200.00 | 0.85% | 5,381 |
| Dec 23, 2025 | 118,600.00 | 118,800.00 | 117,200.00 | 118,200.00 | 118,200.00 | -0.34% | 11,001 |
| Dec 22, 2025 | 120,600.00 | 120,700.00 | 117,900.00 | 118,600.00 | 118,600.00 | -1.00% | 11,989 |
| Dec 19, 2025 | 120,900.00 | 120,900.00 | 118,200.00 | 119,800.00 | 119,800.00 | - | 9,215 |
| Dec 18, 2025 | 119,900.00 | 120,600.00 | 119,000.00 | 119,800.00 | 119,800.00 | -0.50% | 6,861 |
| Dec 17, 2025 | 122,200.00 | 122,200.00 | 119,500.00 | 120,400.00 | 120,400.00 | -0.99% | 7,427 |
| Dec 16, 2025 | 120,200.00 | 122,400.00 | 119,100.00 | 121,600.00 | 121,600.00 | 1.16% | 14,157 |
| Dec 15, 2025 | 122,500.00 | 122,500.00 | 120,200.00 | 120,200.00 | 120,200.00 | -1.88% | 12,995 |
| Dec 12, 2025 | 122,700.00 | 125,000.00 | 120,700.00 | 122,500.00 | 122,500.00 | 0.16% | 26,737 |
| Dec 11, 2025 | 120,500.00 | 124,400.00 | 119,900.00 | 122,300.00 | 122,300.00 | 1.66% | 35,603 |
| Dec 10, 2025 | 121,300.00 | 122,000.00 | 120,200.00 | 120,300.00 | 120,300.00 | -0.17% | 11,736 |
| Dec 9, 2025 | 121,000.00 | 121,800.00 | 119,900.00 | 120,500.00 | 120,500.00 | -0.41% | 8,296 |
| Dec 8, 2025 | 121,900.00 | 122,000.00 | 119,500.00 | 121,000.00 | 121,000.00 | -0.58% | 8,591 |
| Dec 5, 2025 | 122,000.00 | 123,000.00 | 120,600.00 | 121,700.00 | 121,700.00 | -0.73% | 11,828 |
| Dec 4, 2025 | 123,000.00 | 123,700.00 | 120,600.00 | 122,600.00 | 122,600.00 | 0.49% | 11,572 |
| Dec 3, 2025 | 120,500.00 | 122,300.00 | 120,100.00 | 122,000.00 | 122,000.00 | 0.83% | 14,430 |
| Dec 2, 2025 | 120,500.00 | 121,000.00 | 119,400.00 | 121,000.00 | 121,000.00 | 1.17% | 5,805 |
| Dec 1, 2025 | 120,300.00 | 121,700.00 | 119,200.00 | 119,600.00 | 119,600.00 | -1.08% | 10,533 |
| Nov 28, 2025 | 122,500.00 | 122,900.00 | 120,200.00 | 120,900.00 | 120,900.00 | -0.41% | 16,523 |
| Nov 27, 2025 | 122,000.00 | 123,100.00 | 120,600.00 | 121,400.00 | 121,400.00 | -1.30% | 17,266 |
| Nov 26, 2025 | 123,700.00 | 124,400.00 | 121,500.00 | 123,000.00 | 123,000.00 | 0.57% | 11,816 |
| Nov 25, 2025 | 122,900.00 | 123,900.00 | 122,200.00 | 122,300.00 | 122,300.00 | -0.33% | 11,569 |
| Nov 24, 2025 | 124,000.00 | 124,400.00 | 122,100.00 | 122,700.00 | 122,700.00 | 0.41% | 17,756 |