Lotte Wellfood Co.,Ltd (KRX:280360)
South Korea · Delayed Price · Currency is KRW 111,800
-800 (-0.71%)
Last updated: Sep 9, 2025, 2:39 PM KST
Lotte Wellfood Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 113,000.00 | 113,000.00 | 112,600.00 | 112,600.00 | - | - | 37 |
| Sep 8, 2025 | 112,700.00 | 113,000.00 | 112,000.00 | 112,600.00 | 112,600.00 | -0.09% | 8,370 |
| Sep 5, 2025 | 113,600.00 | 114,500.00 | 112,000.00 | 112,700.00 | 112,700.00 | -1.40% | 22,144 |
| Sep 4, 2025 | 113,600.00 | 114,700.00 | 112,900.00 | 114,300.00 | 114,300.00 | 0.26% | 9,911 |
| Sep 3, 2025 | 114,100.00 | 115,300.00 | 113,800.00 | 114,000.00 | 114,000.00 | -0.78% | 9,481 |
| Sep 2, 2025 | 115,100.00 | 115,700.00 | 113,300.00 | 114,900.00 | 114,900.00 | -0.17% | 5,950 |
| Sep 1, 2025 | 116,500.00 | 116,500.00 | 114,600.00 | 115,100.00 | 115,100.00 | -0.95% | 11,640 |
| Aug 29, 2025 | 119,200.00 | 119,300.00 | 115,700.00 | 116,200.00 | 116,200.00 | -1.94% | 13,113 |
| Aug 28, 2025 | 117,500.00 | 119,000.00 | 116,400.00 | 118,500.00 | 118,500.00 | 0.59% | 7,657 |
| Aug 27, 2025 | 117,700.00 | 118,200.00 | 116,900.00 | 117,800.00 | 117,800.00 | 0.08% | 5,642 |
| Aug 26, 2025 | 116,500.00 | 118,100.00 | 116,100.00 | 117,700.00 | 117,700.00 | 0.68% | 13,781 |
| Aug 25, 2025 | 115,900.00 | 117,000.00 | 115,900.00 | 116,900.00 | 116,900.00 | 0.52% | 3,192 |
| Aug 22, 2025 | 116,900.00 | 117,700.00 | 115,300.00 | 116,300.00 | 116,300.00 | -0.17% | 7,078 |
| Aug 21, 2025 | 116,500.00 | 117,200.00 | 116,100.00 | 116,500.00 | 116,500.00 | - | 9,872 |
| Aug 20, 2025 | 116,100.00 | 116,600.00 | 111,500.00 | 116,500.00 | 116,500.00 | 0.26% | 10,183 |
| Aug 19, 2025 | 115,500.00 | 116,600.00 | 114,800.00 | 116,200.00 | 116,200.00 | 0.17% | 7,381 |
| Aug 18, 2025 | 115,500.00 | 116,200.00 | 114,500.00 | 116,000.00 | 116,000.00 | -0.26% | 8,017 |
| Aug 14, 2025 | 116,800.00 | 116,800.00 | 115,450.00 | 116,300.00 | 116,300.00 | - | 7,570 |
| Aug 13, 2025 | 116,700.00 | 117,000.00 | 115,400.00 | 116,300.00 | 116,300.00 | -0.17% | 17,830 |
| Aug 12, 2025 | 117,600.00 | 118,400.00 | 116,200.00 | 116,500.00 | 116,500.00 | -0.94% | 12,999 |
| Aug 11, 2025 | 119,500.00 | 119,800.00 | 116,700.00 | 117,600.00 | 117,600.00 | -1.59% | 11,666 |
| Aug 8, 2025 | 118,400.00 | 120,400.00 | 117,500.00 | 119,500.00 | 119,500.00 | 0.93% | 11,841 |
| Aug 7, 2025 | 119,900.00 | 121,100.00 | 116,400.00 | 118,400.00 | 118,400.00 | -1.25% | 18,164 |
| Aug 6, 2025 | 118,000.00 | 122,700.00 | 117,500.00 | 119,900.00 | 119,900.00 | 2.48% | 21,478 |
| Aug 5, 2025 | 123,100.00 | 124,800.00 | 116,100.00 | 117,000.00 | 117,000.00 | -4.80% | 45,726 |
| Aug 4, 2025 | 121,000.00 | 123,800.00 | 119,300.00 | 122,900.00 | 122,900.00 | 2.25% | 12,997 |
| Aug 1, 2025 | 122,400.00 | 122,400.00 | 119,100.00 | 120,200.00 | 120,200.00 | -2.59% | 14,315 |
| Jul 31, 2025 | 124,500.00 | 125,000.00 | 122,600.00 | 123,400.00 | 123,400.00 | -0.96% | 8,422 |
| Jul 30, 2025 | 122,400.00 | 125,000.00 | 122,400.00 | 124,600.00 | 124,600.00 | 1.80% | 14,739 |
| Jul 29, 2025 | 121,000.00 | 123,600.00 | 119,500.00 | 122,400.00 | 122,400.00 | 1.16% | 14,660 |
| Jul 28, 2025 | 122,200.00 | 123,200.00 | 120,000.00 | 121,000.00 | 121,000.00 | -0.82% | 17,833 |
| Jul 25, 2025 | 122,000.00 | 123,700.00 | 121,200.00 | 122,000.00 | 122,000.00 | -0.65% | 11,232 |
| Jul 24, 2025 | 124,500.00 | 124,500.00 | 122,000.00 | 122,800.00 | 122,800.00 | -0.41% | 19,506 |
| Jul 23, 2025 | 125,400.00 | 125,400.00 | 123,200.00 | 123,300.00 | 123,300.00 | -0.72% | 17,641 |
| Jul 22, 2025 | 123,500.00 | 125,600.00 | 123,200.00 | 124,200.00 | 124,200.00 | 0.57% | 22,845 |
| Jul 21, 2025 | 120,800.00 | 123,900.00 | 120,500.00 | 123,500.00 | 123,500.00 | 2.32% | 14,600 |
| Jul 18, 2025 | 120,900.00 | 121,300.00 | 119,300.00 | 120,700.00 | 120,700.00 | 0.08% | 14,908 |
| Jul 17, 2025 | 121,500.00 | 121,500.00 | 119,400.00 | 120,600.00 | 120,600.00 | -0.17% | 12,019 |
| Jul 16, 2025 | 123,200.00 | 123,700.00 | 120,300.00 | 120,800.00 | 120,800.00 | -2.42% | 26,079 |
| Jul 15, 2025 | 123,700.00 | 124,400.00 | 122,200.00 | 123,800.00 | 123,800.00 | -0.32% | 17,035 |
| Jul 14, 2025 | 123,800.00 | 125,400.00 | 122,500.00 | 124,200.00 | 124,200.00 | -0.08% | 24,616 |
| Jul 11, 2025 | 125,200.00 | 126,100.00 | 123,500.00 | 124,300.00 | 124,300.00 | -0.96% | 16,086 |
| Jul 10, 2025 | 125,800.00 | 128,200.00 | 125,000.00 | 125,500.00 | 125,500.00 | -0.48% | 21,643 |
| Jul 9, 2025 | 124,600.00 | 126,400.00 | 123,100.00 | 126,100.00 | 126,100.00 | 1.69% | 15,778 |
| Jul 8, 2025 | 126,000.00 | 127,200.00 | 122,500.00 | 124,000.00 | 124,000.00 | -2.05% | 21,886 |
| Jul 7, 2025 | 125,500.00 | 130,300.00 | 123,800.00 | 126,600.00 | 126,600.00 | 4.37% | 41,467 |
| Jul 4, 2025 | 125,000.00 | 125,800.00 | 121,000.00 | 121,300.00 | 121,300.00 | -2.10% | 12,176 |
| Jul 3, 2025 | 125,100.00 | 125,100.00 | 121,800.00 | 123,900.00 | 123,900.00 | -0.08% | 18,062 |
| Jul 2, 2025 | 119,600.00 | 124,100.00 | 118,600.00 | 124,000.00 | 124,000.00 | 3.77% | 33,704 |
| Jul 1, 2025 | 116,000.00 | 120,600.00 | 115,100.00 | 119,500.00 | 119,500.00 | 3.46% | 30,293 |