Lotte Wellfood Co.,Ltd (KRX:280360)
South Korea · Delayed Price · Currency is KRW 122,300
-400 (-0.33%)
At close: Nov 25, 2025
Lotte Wellfood Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 123,600.00 | 124,500.00 | 120,600.00 | 122,200.00 | 122,200.00 | -1.21% | 22,210 |
| Nov 20, 2025 | 125,000.00 | 125,200.00 | 123,500.00 | 123,700.00 | 123,700.00 | -1.04% | 12,765 |
| Nov 19, 2025 | 125,000.00 | 125,400.00 | 122,100.00 | 125,000.00 | 125,000.00 | 1.38% | 11,371 |
| Nov 18, 2025 | 121,200.00 | 124,900.00 | 121,200.00 | 123,300.00 | 123,300.00 | 0.98% | 21,694 |
| Nov 17, 2025 | 122,000.00 | 123,300.00 | 120,200.00 | 122,100.00 | 122,100.00 | 0.33% | 12,543 |
| Nov 14, 2025 | 123,900.00 | 124,400.00 | 121,300.00 | 121,700.00 | 121,700.00 | -0.81% | 11,894 |
| Nov 13, 2025 | 123,800.00 | 124,800.00 | 122,700.00 | 122,700.00 | 122,700.00 | -1.05% | 14,353 |
| Nov 12, 2025 | 122,800.00 | 124,800.00 | 122,800.00 | 124,000.00 | 124,000.00 | 0.08% | 9,329 |
| Nov 11, 2025 | 125,800.00 | 126,300.00 | 119,900.00 | 123,900.00 | 123,900.00 | -2.13% | 20,308 |
| Nov 10, 2025 | 125,800.00 | 127,000.00 | 124,300.00 | 126,600.00 | 126,600.00 | 1.36% | 17,831 |
| Nov 7, 2025 | 123,400.00 | 127,200.00 | 123,400.00 | 124,900.00 | 124,900.00 | -0.32% | 36,264 |
| Nov 6, 2025 | 117,200.00 | 125,500.00 | 116,500.00 | 125,300.00 | 125,300.00 | 7.28% | 91,737 |
| Nov 5, 2025 | 117,900.00 | 118,400.00 | 115,600.00 | 116,800.00 | 116,800.00 | -0.17% | 29,717 |
| 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% | 13,788 |
| 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% | 12,348 |
| 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% | 11,400 |
| 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% | 13,230 |
| 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% | 15,079 |
| 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% | 26,343 |
| Oct 2, 2025 | 114,800.00 | 115,800.00 | 113,500.00 | 114,200.00 | 114,200.00 | -0.52% | 25,273 |
| 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% | 8,462 |
| Sep 26, 2025 | 114,400.00 | 114,800.00 | 113,100.00 | 114,000.00 | 114,000.00 | -1.13% | 10,975 |
| 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% | 12,655 |
| 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% | 16,924 |
| Sep 15, 2025 | 114,500.00 | 116,200.00 | 113,700.00 | 116,200.00 | 116,200.00 | 1.22% | 18,769 |
| 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 |