Lotte Wellfood Co.,Ltd (KRX:280360)
South Korea
· Delayed Price · Currency is KRW 113,100
-3,000 (-2.58%)
At close: Mar 6, 2026
Lotte Wellfood Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 114,100.00 | 115,700.00 | 111,900.00 | 113,100.00 | 113,100.00 | -2.58% | 25,665 |
| Mar 5, 2026 | 118,400.00 | 119,500.00 | 114,600.00 | 116,100.00 | 116,100.00 | 2.11% | 16,752 |
| Mar 4, 2026 | 119,500.00 | 121,700.00 | 111,500.00 | 113,700.00 | 113,700.00 | -8.08% | 28,518 |
| Mar 3, 2026 | 127,300.00 | 129,900.00 | 123,100.00 | 123,700.00 | 123,700.00 | -2.60% | 24,488 |
| Feb 27, 2026 | 130,100.00 | 130,200.00 | 125,600.00 | 127,000.00 | 127,000.00 | -1.47% | 17,422 |
| Feb 26, 2026 | 131,500.00 | 133,000.00 | 128,300.00 | 128,900.00 | 128,900.00 | -1.98% | 18,382 |
| Feb 25, 2026 | 132,700.00 | 133,300.00 | 130,800.00 | 131,500.00 | 131,500.00 | -1.28% | 22,826 |
| Feb 24, 2026 | 135,600.00 | 135,800.00 | 132,500.00 | 133,200.00 | 133,200.00 | -1.77% | 17,571 |
| Feb 23, 2026 | 133,900.00 | 136,400.00 | 132,400.00 | 135,600.00 | 135,600.00 | 0.67% | 21,388 |
| Feb 20, 2026 | 129,500.00 | 136,000.00 | 129,500.00 | 134,700.00 | 134,700.00 | 3.62% | 31,151 |
| Feb 19, 2026 | 132,400.00 | 132,400.00 | 127,200.00 | 130,000.00 | 130,000.00 | -1.44% | 23,946 |
| Feb 13, 2026 | 129,600.00 | 133,400.00 | 128,350.00 | 131,900.00 | 131,900.00 | 1.77% | 26,817 |
| Feb 12, 2026 | 127,700.00 | 133,300.00 | 127,100.00 | 129,600.00 | 129,600.00 | 3.02% | 34,096 |
| Feb 11, 2026 | 127,000.00 | 127,900.00 | 125,100.00 | 125,800.00 | 125,800.00 | -0.24% | 18,902 |
| Feb 10, 2026 | 123,300.00 | 126,800.00 | 122,300.00 | 126,100.00 | 126,100.00 | 2.77% | 21,451 |
| Feb 9, 2026 | 122,300.00 | 124,000.00 | 121,700.00 | 122,700.00 | 122,700.00 | 1.91% | 14,561 |
| Feb 6, 2026 | 120,200.00 | 122,200.00 | 116,800.00 | 120,400.00 | 120,400.00 | -0.66% | 16,303 |
| Feb 5, 2026 | 120,700.00 | 122,900.00 | 119,700.00 | 121,200.00 | 121,200.00 | 0.92% | 21,282 |
| 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 |
| 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 |