Lotte Wellfood Co.,Ltd (KRX:280360)
South Korea · Delayed Price · Currency is KRW 116,400
-3,800 (-3.16%)
Last updated: May 20, 2026, 2:25 PM KST
Lotte Wellfood Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 119,900.00 | 120,400.00 | 117,200.00 | 120,200.00 | 120,200.00 | 1.52% | 24,434 |
| May 18, 2026 | 122,500.00 | 122,500.00 | 116,700.00 | 118,400.00 | 118,400.00 | -2.47% | 11,706 |
| May 15, 2026 | 122,300.00 | 124,300.00 | 119,400.00 | 121,400.00 | 121,400.00 | -0.08% | 25,291 |
| May 14, 2026 | 115,700.00 | 123,000.00 | 115,700.00 | 121,500.00 | 121,500.00 | 4.47% | 26,607 |
| May 13, 2026 | 119,500.00 | 119,500.00 | 115,300.00 | 116,300.00 | 116,300.00 | -1.27% | 20,869 |
| May 12, 2026 | 122,500.00 | 122,500.00 | 114,000.00 | 117,800.00 | 117,800.00 | -3.13% | 37,461 |
| May 11, 2026 | 129,800.00 | 129,800.00 | 121,600.00 | 121,600.00 | 121,600.00 | -4.70% | 29,936 |
| May 8, 2026 | 120,200.00 | 128,900.00 | 118,800.00 | 127,600.00 | 127,600.00 | 6.78% | 68,006 |
| May 7, 2026 | 118,900.00 | 121,200.00 | 117,800.00 | 119,500.00 | 119,500.00 | 1.53% | 23,136 |
| May 6, 2026 | 121,000.00 | 121,300.00 | 117,200.00 | 117,700.00 | 117,700.00 | -2.89% | 22,594 |
| May 4, 2026 | 121,300.00 | 122,600.00 | 118,500.00 | 121,200.00 | 121,200.00 | 0.08% | 29,096 |
| Apr 30, 2026 | 122,300.00 | 122,400.00 | 120,100.00 | 121,100.00 | 121,100.00 | -0.98% | 22,246 |
| Apr 29, 2026 | 121,700.00 | 122,500.00 | 120,600.00 | 122,300.00 | 122,300.00 | 0.82% | 21,798 |
| Apr 28, 2026 | 122,200.00 | 125,000.00 | 120,800.00 | 121,300.00 | 121,300.00 | -0.66% | 24,152 |
| Apr 27, 2026 | 121,900.00 | 124,000.00 | 120,000.00 | 122,100.00 | 122,100.00 | 0.58% | 34,171 |
| Apr 24, 2026 | 115,400.00 | 121,600.00 | 115,200.00 | 121,400.00 | 121,400.00 | 4.66% | 33,346 |
| Apr 23, 2026 | 118,900.00 | 118,900.00 | 115,000.00 | 116,000.00 | 116,000.00 | -0.68% | 24,015 |
| Apr 22, 2026 | 116,900.00 | 118,400.00 | 116,200.00 | 116,800.00 | 116,800.00 | -1.18% | 11,873 |
| Apr 21, 2026 | 117,200.00 | 120,500.00 | 116,500.00 | 118,200.00 | 118,200.00 | 1.46% | 20,273 |
| Apr 20, 2026 | 116,200.00 | 117,700.00 | 115,300.00 | 116,500.00 | 116,500.00 | 0.26% | 10,970 |
| Apr 17, 2026 | 115,000.00 | 116,500.00 | 114,200.00 | 116,200.00 | 116,200.00 | 0.96% | 11,354 |
| Apr 16, 2026 | 114,000.00 | 116,000.00 | 114,000.00 | 115,100.00 | 115,100.00 | 0.96% | 12,887 |
| Apr 15, 2026 | 114,100.00 | 114,400.00 | 112,800.00 | 114,000.00 | 114,000.00 | 0.71% | 20,561 |
| Apr 14, 2026 | 112,700.00 | 113,300.00 | 112,100.00 | 113,200.00 | 113,200.00 | 0.80% | 14,026 |
| Apr 13, 2026 | 115,700.00 | 118,000.00 | 112,200.00 | 112,300.00 | 112,300.00 | -3.11% | 20,028 |
| Apr 10, 2026 | 111,700.00 | 116,600.00 | 111,700.00 | 115,900.00 | 115,900.00 | 4.32% | 21,832 |
| Apr 9, 2026 | 111,800.00 | 112,700.00 | 111,100.00 | 111,100.00 | 111,100.00 | -0.71% | 13,485 |
| Apr 8, 2026 | 113,600.00 | 113,900.00 | 111,300.00 | 111,900.00 | 111,900.00 | 2.10% | 10,955 |
| Apr 7, 2026 | 109,200.00 | 111,300.00 | 109,200.00 | 109,600.00 | 109,600.00 | 0.18% | 5,749 |
| Apr 6, 2026 | 110,900.00 | 111,700.00 | 109,300.00 | 109,400.00 | 109,400.00 | -1.08% | 9,788 |
| Apr 3, 2026 | 111,200.00 | 112,400.00 | 110,400.00 | 110,600.00 | 110,600.00 | -0.18% | 8,664 |
| Apr 2, 2026 | 113,600.00 | 115,100.00 | 110,400.00 | 110,800.00 | 110,800.00 | -2.72% | 12,369 |
| Apr 1, 2026 | 114,300.00 | 114,600.00 | 111,700.00 | 113,900.00 | 113,900.00 | 2.52% | 19,591 |
| Mar 31, 2026 | 110,600.00 | 114,000.00 | 110,200.00 | 111,100.00 | 111,100.00 | -0.54% | 17,933 |
| Mar 30, 2026 | 112,400.00 | 113,050.00 | 110,900.00 | 111,700.00 | 111,700.00 | -3.87% | 18,126 |
| Mar 27, 2026 | 113,400.00 | 116,400.00 | 111,900.00 | 116,200.00 | 112,900.00 | 1.84% | 14,881 |
| Mar 26, 2026 | 115,400.00 | 115,400.00 | 112,500.00 | 114,100.00 | 110,859.64 | -0.61% | 21,579 |
| Mar 25, 2026 | 114,400.00 | 114,900.00 | 113,300.00 | 114,800.00 | 111,539.76 | 2.23% | 11,820 |
| Mar 24, 2026 | 111,500.00 | 113,000.00 | 109,900.00 | 112,300.00 | 109,110.76 | 3.31% | 17,192 |
| Mar 23, 2026 | 110,300.00 | 111,900.00 | 108,600.00 | 108,700.00 | 105,612.99 | -4.14% | 18,401 |
| Mar 20, 2026 | 111,600.00 | 114,500.00 | 111,600.00 | 113,400.00 | 110,179.52 | 1.98% | 15,581 |
| Mar 19, 2026 | 112,600.00 | 114,000.00 | 111,000.00 | 111,200.00 | 108,042.00 | -3.22% | 14,961 |
| Mar 18, 2026 | 114,000.00 | 115,400.00 | 113,000.00 | 114,900.00 | 111,636.92 | 2.13% | 15,877 |
| Mar 17, 2026 | 112,000.00 | 114,000.00 | 111,100.00 | 112,500.00 | 109,305.08 | 1.08% | 14,863 |
| Mar 16, 2026 | 112,500.00 | 113,800.00 | 111,300.00 | 111,300.00 | 108,139.16 | -1.42% | 12,154 |
| Mar 13, 2026 | 112,900.00 | 115,500.00 | 112,400.00 | 112,900.00 | 109,693.72 | -1.40% | 13,628 |
| Mar 12, 2026 | 115,700.00 | 117,000.00 | 114,500.00 | 114,500.00 | 111,248.28 | -1.04% | 14,863 |
| Mar 11, 2026 | 114,400.00 | 118,800.00 | 113,700.00 | 115,700.00 | 112,414.20 | 2.03% | 10,736 |
| Mar 10, 2026 | 113,100.00 | 114,800.00 | 111,900.00 | 113,400.00 | 110,179.52 | 2.81% | 18,561 |
| Mar 9, 2026 | 111,000.00 | 111,000.00 | 108,500.00 | 110,300.00 | 107,167.56 | -2.48% | 15,081 |