Lotte Wellfood Co.,Ltd (KRX:280360)
South Korea · Delayed Price · Currency is KRW 116,600
+3,800 (3.37%)
Last updated: Nov 4, 2025, 1:44 PM KST
Lotte Wellfood Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 117,900.00 | 118,400.00 | 115,600.00 | 116,800.00 | 116,800.00 | -0.17% | 30,147 |
| Nov 4, 2025 | 112,500.00 | 117,600.00 | 111,700.00 | 117,000.00 | 117,000.00 | 3.72% | 32,414 |
| Nov 3, 2025 | 114,000.00 | 114,500.00 | 112,200.00 | 112,800.00 | 112,800.00 | -1.05% | 10,918 |
| Oct 31, 2025 | 113,100.00 | 115,700.00 | 112,800.00 | 114,000.00 | 114,000.00 | 0.80% | 18,932 |
| Oct 30, 2025 | 113,300.00 | 114,800.00 | 113,100.00 | 113,100.00 | 113,100.00 | -0.26% | 13,369 |
| Oct 29, 2025 | 114,500.00 | 114,800.00 | 112,200.00 | 113,400.00 | 113,400.00 | -0.70% | 14,004 |
| Oct 28, 2025 | 113,100.00 | 114,700.00 | 112,400.00 | 114,200.00 | 114,200.00 | 0.97% | 13,956 |
| Oct 27, 2025 | 111,800.00 | 113,500.00 | 111,800.00 | 113,100.00 | 113,100.00 | 0.53% | 12,622 |
| Oct 24, 2025 | 111,200.00 | 112,900.00 | 110,600.00 | 112,500.00 | 112,500.00 | 1.53% | 15,565 |
| Oct 23, 2025 | 111,700.00 | 113,000.00 | 110,700.00 | 110,800.00 | 110,800.00 | -1.60% | 12,278 |
| Oct 22, 2025 | 110,700.00 | 113,200.00 | 110,300.00 | 112,600.00 | 112,600.00 | 1.44% | 11,597 |
| Oct 21, 2025 | 111,400.00 | 111,800.00 | 110,300.00 | 111,000.00 | 111,000.00 | -0.45% | 9,663 |
| Oct 20, 2025 | 111,000.00 | 111,900.00 | 110,100.00 | 111,500.00 | 111,500.00 | 0.45% | 9,857 |
| Oct 17, 2025 | 111,300.00 | 111,800.00 | 110,200.00 | 111,000.00 | 111,000.00 | -0.72% | 13,546 |
| Oct 16, 2025 | 112,000.00 | 113,100.00 | 111,300.00 | 111,800.00 | 111,800.00 | - | 10,378 |
| Oct 15, 2025 | 110,700.00 | 112,000.00 | 110,700.00 | 111,800.00 | 111,800.00 | 1.27% | 7,744 |
| Oct 14, 2025 | 110,300.00 | 111,100.00 | 109,400.00 | 110,400.00 | 110,400.00 | -0.27% | 15,254 |
| Oct 13, 2025 | 111,800.00 | 111,900.00 | 109,600.00 | 110,700.00 | 110,700.00 | -1.51% | 19,983 |
| Oct 10, 2025 | 113,200.00 | 114,400.00 | 112,300.00 | 112,400.00 | 112,400.00 | -1.58% | 27,388 |
| Oct 2, 2025 | 114,800.00 | 115,800.00 | 113,500.00 | 114,200.00 | 114,200.00 | -0.52% | 26,469 |
| Oct 1, 2025 | 114,500.00 | 115,600.00 | 114,000.00 | 114,800.00 | 114,800.00 | -0.26% | 13,843 |
| Sep 30, 2025 | 114,000.00 | 115,400.00 | 114,000.00 | 115,100.00 | 115,100.00 | - | 105,080 |
| Sep 29, 2025 | 114,800.00 | 115,600.00 | 114,600.00 | 115,100.00 | 115,100.00 | 0.96% | 8,747 |
| Sep 26, 2025 | 114,400.00 | 114,800.00 | 113,100.00 | 114,000.00 | 114,000.00 | -1.13% | 11,281 |
| Sep 25, 2025 | 114,600.00 | 115,500.00 | 113,400.00 | 115,300.00 | 115,300.00 | 0.96% | 10,556 |
| Sep 24, 2025 | 116,000.00 | 116,100.00 | 113,800.00 | 114,200.00 | 114,200.00 | -1.13% | 12,391 |
| Sep 23, 2025 | 117,000.00 | 117,000.00 | 115,100.00 | 115,500.00 | 115,500.00 | -1.28% | 16,697 |
| Sep 22, 2025 | 116,900.00 | 119,000.00 | 115,600.00 | 117,000.00 | 117,000.00 | 2.01% | 21,185 |
| Sep 19, 2025 | 114,300.00 | 114,700.00 | 113,800.00 | 114,700.00 | 114,700.00 | 0.26% | 14,363 |
| Sep 18, 2025 | 115,000.00 | 115,000.00 | 113,800.00 | 114,400.00 | 114,400.00 | -0.26% | 9,778 |
| Sep 17, 2025 | 115,100.00 | 116,700.00 | 114,300.00 | 114,700.00 | 114,700.00 | -0.09% | 15,000 |
| Sep 16, 2025 | 115,600.00 | 115,800.00 | 114,700.00 | 114,800.00 | 114,800.00 | -1.20% | 17,243 |
| Sep 15, 2025 | 114,500.00 | 116,200.00 | 113,700.00 | 116,200.00 | 116,200.00 | 1.22% | 22,011 |
| Sep 12, 2025 | 114,400.00 | 116,000.00 | 113,100.00 | 114,800.00 | 114,800.00 | 1.77% | 22,292 |
| Sep 11, 2025 | 112,000.00 | 112,900.00 | 111,100.00 | 112,800.00 | 112,800.00 | 0.62% | 21,776 |
| Sep 10, 2025 | 112,000.00 | 112,900.00 | 111,500.00 | 112,100.00 | 112,100.00 | -0.36% | 59,865 |
| Sep 9, 2025 | 113,000.00 | 113,000.00 | 111,100.00 | 112,500.00 | 112,500.00 | -0.09% | 16,994 |
| 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 |