Lotte Wellfood Co.,Ltd (KRX:280360)
South Korea
· Delayed Price · Currency is KRW 121,300
-800 (-0.66%)
Last updated: Apr 28, 2026, 3:00 PM KST
Lotte Wellfood Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,284 |
| 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 |
| Mar 6, 2026 | 114,100.00 | 115,700.00 | 111,900.00 | 113,100.00 | 109,888.04 | -2.58% | 25,665 |
| Mar 5, 2026 | 118,400.00 | 119,500.00 | 114,600.00 | 116,100.00 | 112,802.84 | 2.11% | 16,752 |
| Mar 4, 2026 | 119,500.00 | 121,700.00 | 111,500.00 | 113,700.00 | 110,471.00 | -8.08% | 28,518 |
| Mar 3, 2026 | 127,300.00 | 129,900.00 | 123,100.00 | 123,700.00 | 120,187.01 | -2.60% | 24,488 |
| Feb 27, 2026 | 130,100.00 | 130,200.00 | 125,600.00 | 127,000.00 | 123,393.29 | -1.47% | 17,422 |
| Feb 26, 2026 | 131,500.00 | 133,000.00 | 128,300.00 | 128,900.00 | 125,239.33 | -1.98% | 18,382 |
| Feb 25, 2026 | 132,700.00 | 133,300.00 | 130,800.00 | 131,500.00 | 127,765.49 | -1.28% | 22,826 |
| Feb 24, 2026 | 135,600.00 | 135,800.00 | 132,500.00 | 133,200.00 | 129,417.21 | -1.77% | 17,572 |
| Feb 23, 2026 | 133,900.00 | 136,400.00 | 132,400.00 | 135,600.00 | 131,749.05 | 0.67% | 21,388 |
| Feb 20, 2026 | 129,500.00 | 136,000.00 | 129,500.00 | 134,700.00 | 130,874.61 | 3.62% | 31,151 |
| Feb 19, 2026 | 132,400.00 | 132,400.00 | 127,200.00 | 130,000.00 | 126,308.09 | -1.44% | 23,946 |
| Feb 13, 2026 | 129,600.00 | 133,400.00 | 128,350.00 | 131,900.00 | 128,154.13 | 1.77% | 26,817 |
| Feb 12, 2026 | 127,700.00 | 133,300.00 | 127,100.00 | 129,600.00 | 125,919.45 | 3.02% | 34,096 |
| Feb 11, 2026 | 127,000.00 | 127,900.00 | 125,100.00 | 125,800.00 | 122,227.37 | -0.24% | 18,903 |
| Feb 10, 2026 | 123,300.00 | 126,800.00 | 122,300.00 | 126,100.00 | 122,518.85 | 2.77% | 21,452 |
| Feb 9, 2026 | 122,300.00 | 124,000.00 | 121,700.00 | 122,700.00 | 119,215.40 | 1.91% | 14,561 |
| Feb 6, 2026 | 120,200.00 | 122,200.00 | 116,800.00 | 120,400.00 | 116,980.72 | -0.66% | 16,303 |
| Feb 5, 2026 | 120,700.00 | 122,900.00 | 119,700.00 | 121,200.00 | 117,758.00 | 0.92% | 21,283 |
| Feb 4, 2026 | 118,800.00 | 121,400.00 | 117,900.00 | 120,100.00 | 116,689.24 | 1.09% | 16,366 |
| Feb 3, 2026 | 119,700.00 | 119,700.00 | 117,300.00 | 118,800.00 | 115,426.16 | -0.25% | 21,269 |
| Feb 2, 2026 | 116,900.00 | 122,000.00 | 115,000.00 | 119,100.00 | 115,717.64 | 2.41% | 48,292 |
| Jan 30, 2026 | 113,700.00 | 119,000.00 | 113,600.00 | 116,300.00 | 112,997.16 | 1.31% | 26,795 |
| Jan 29, 2026 | 112,600.00 | 115,300.00 | 111,000.00 | 114,800.00 | 111,539.76 | 1.68% | 17,623 |
| Jan 28, 2026 | 113,000.00 | 114,400.00 | 112,500.00 | 112,900.00 | 109,693.72 | -0.53% | 13,947 |
| Jan 27, 2026 | 113,700.00 | 114,300.00 | 112,300.00 | 113,500.00 | 110,276.68 | -0.79% | 24,411 |
| Jan 26, 2026 | 114,100.00 | 116,100.00 | 113,400.00 | 114,400.00 | 111,151.12 | -0.17% | 26,771 |
| Jan 23, 2026 | 112,500.00 | 115,300.00 | 111,900.00 | 114,600.00 | 111,345.44 | 1.87% | 30,190 |
| Jan 22, 2026 | 109,600.00 | 112,900.00 | 108,600.00 | 112,500.00 | 109,305.08 | 3.21% | 21,088 |
| Jan 21, 2026 | 111,100.00 | 111,100.00 | 108,100.00 | 109,000.00 | 105,904.48 | -1.18% | 15,135 |
| Jan 20, 2026 | 108,500.00 | 110,900.00 | 108,500.00 | 110,300.00 | 107,167.56 | 0.82% | 18,937 |
| Jan 19, 2026 | 109,200.00 | 110,000.00 | 108,000.00 | 109,400.00 | 106,293.12 | 0.92% | 11,979 |
| Jan 16, 2026 | 108,400.00 | 109,800.00 | 107,600.00 | 108,400.00 | 105,321.51 | 0.93% | 16,728 |
| Jan 15, 2026 | 108,000.00 | 109,000.00 | 106,200.00 | 107,400.00 | 104,349.91 | -0.46% | 21,815 |
| Jan 14, 2026 | 106,900.00 | 108,700.00 | 106,800.00 | 107,900.00 | 104,835.71 | 1.12% | 15,868 |
| Jan 13, 2026 | 107,200.00 | 107,600.00 | 105,600.00 | 106,700.00 | 103,669.79 | 0.38% | 15,343 |
| Jan 12, 2026 | 107,400.00 | 107,800.00 | 106,100.00 | 106,300.00 | 103,281.15 | -0.56% | 14,758 |
| Jan 9, 2026 | 107,400.00 | 108,300.00 | 106,600.00 | 106,900.00 | 103,864.11 | -0.37% | 8,732 |
| Jan 8, 2026 | 108,700.00 | 109,200.00 | 106,000.00 | 107,300.00 | 104,252.75 | -1.83% | 24,844 |
| Jan 7, 2026 | 110,300.00 | 110,500.00 | 108,600.00 | 109,300.00 | 106,195.96 | -0.91% | 12,587 |
| Jan 6, 2026 | 112,100.00 | 112,200.00 | 110,200.00 | 110,300.00 | 107,167.56 | -1.43% | 18,119 |
| Jan 5, 2026 | 113,200.00 | 113,200.00 | 111,300.00 | 111,900.00 | 108,722.12 | -0.18% | 11,053 |
| Jan 2, 2026 | 115,500.00 | 115,800.00 | 112,100.00 | 112,100.00 | 108,916.44 | -2.18% | 14,933 |
| Dec 30, 2025 | 115,800.00 | 115,900.00 | 114,100.00 | 114,600.00 | 111,345.44 | -0.69% | 9,189 |
| Dec 29, 2025 | 115,500.00 | 117,600.00 | 114,200.00 | 115,400.00 | 112,122.72 | -1.03% | 8,761 |
| Dec 26, 2025 | 119,300.00 | 119,400.00 | 116,600.00 | 116,600.00 | 113,288.64 | -2.18% | 6,737 |
| Dec 24, 2025 | 118,100.00 | 119,300.00 | 117,800.00 | 119,200.00 | 115,814.80 | 0.85% | 5,381 |
| Dec 23, 2025 | 118,600.00 | 118,800.00 | 117,200.00 | 118,200.00 | 114,843.20 | -0.34% | 11,001 |
| Dec 22, 2025 | 120,600.00 | 120,700.00 | 117,900.00 | 118,600.00 | 115,231.84 | -1.00% | 11,989 |
| Dec 19, 2025 | 120,900.00 | 120,900.00 | 118,200.00 | 119,800.00 | 116,397.76 | - | 9,215 |
| Dec 18, 2025 | 119,900.00 | 120,600.00 | 119,000.00 | 119,800.00 | 116,397.76 | -0.50% | 6,861 |
| Dec 17, 2025 | 122,200.00 | 122,200.00 | 119,500.00 | 120,400.00 | 116,980.72 | -0.99% | 7,427 |
| Dec 16, 2025 | 120,200.00 | 122,400.00 | 119,100.00 | 121,600.00 | 118,146.64 | 1.16% | 14,157 |
| Dec 15, 2025 | 122,500.00 | 122,500.00 | 120,200.00 | 120,200.00 | 116,786.40 | -1.88% | 12,995 |
| Dec 12, 2025 | 122,700.00 | 125,000.00 | 120,700.00 | 122,500.00 | 119,021.08 | 0.16% | 26,737 |
| Dec 11, 2025 | 120,500.00 | 124,400.00 | 119,900.00 | 122,300.00 | 118,826.76 | 1.66% | 35,803 |
| Dec 10, 2025 | 121,300.00 | 122,000.00 | 120,200.00 | 120,300.00 | 116,883.56 | -0.17% | 11,736 |
| Dec 9, 2025 | 121,000.00 | 121,800.00 | 119,900.00 | 120,500.00 | 117,077.88 | -0.41% | 8,296 |
| Dec 8, 2025 | 121,900.00 | 122,000.00 | 119,500.00 | 121,000.00 | 117,563.68 | -0.58% | 8,591 |
| Dec 5, 2025 | 122,000.00 | 123,000.00 | 120,600.00 | 121,700.00 | 118,243.80 | -0.73% | 11,828 |
| Dec 4, 2025 | 123,000.00 | 123,700.00 | 120,600.00 | 122,600.00 | 119,118.24 | 0.49% | 11,572 |
| Dec 3, 2025 | 120,500.00 | 122,300.00 | 120,100.00 | 122,000.00 | 118,535.28 | 0.83% | 14,430 |
| Dec 2, 2025 | 120,500.00 | 121,000.00 | 119,400.00 | 121,000.00 | 117,563.68 | 1.17% | 5,805 |
| Dec 1, 2025 | 120,300.00 | 121,700.00 | 119,200.00 | 119,600.00 | 116,203.44 | -1.08% | 10,533 |