Lotte Wellfood Co.,Ltd (KRX:280360)
South Korea
· Delayed Price · Currency is KRW 121,700
-900 (-0.73%)
At close: Dec 5, 2025
Lotte Wellfood Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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% | 16,766 |
| 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% | 6,967 |
| 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% | 10,041 |
| Aug 19, 2025 | 115,500.00 | 116,600.00 | 114,800.00 | 116,200.00 | 116,200.00 | 0.17% | 7,243 |
| 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% | 12,856 |
| Aug 11, 2025 | 119,500.00 | 119,800.00 | 116,700.00 | 117,600.00 | 117,600.00 | -1.59% | 11,495 |
| 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% | 17,802 |
| Aug 6, 2025 | 118,000.00 | 122,700.00 | 117,500.00 | 119,900.00 | 119,900.00 | 2.48% | 21,117 |
| 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% | 10,725 |
| Jul 24, 2025 | 124,500.00 | 124,500.00 | 122,000.00 | 122,800.00 | 122,800.00 | -0.41% | 18,803 |
| Jul 23, 2025 | 125,400.00 | 125,400.00 | 123,200.00 | 123,300.00 | 123,300.00 | -0.72% | 17,252 |
| 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% | 14,592 |
| 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% | 25,706 |
| Jul 15, 2025 | 123,700.00 | 124,400.00 | 122,200.00 | 123,800.00 | 123,800.00 | -0.32% | 16,278 |
| 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 |