Lotte Fine Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 46,700.00 | 47,000.00 | 46,300.00 | 46,750.00 | 43,819.20 | 35,703 |
| 2024-07-24 | 46,850.00 | 47,250.00 | 46,500.00 | 46,750.00 | 43,819.20 | 30,198 |
| 2024-07-23 | 47,500.00 | 47,550.00 | 46,800.00 | 46,850.00 | 43,912.93 | 45,503 |
| 2024-07-22 | 47,950.00 | 47,950.00 | 46,200.00 | 46,900.00 | 43,959.79 | 48,508 |
| 2024-07-19 | 48,100.00 | 48,100.00 | 47,200.00 | 47,750.00 | 44,756.50 | 50,310 |
| 2024-07-18 | 46,900.00 | 48,250.00 | 46,450.00 | 48,250.00 | 45,225.16 | 143,035 |
| 2024-07-17 | 45,750.00 | 47,100.00 | 45,550.00 | 46,800.00 | 43,866.06 | 67,866 |
| 2024-07-16 | 46,250.00 | 46,500.00 | 45,650.00 | 45,750.00 | 42,881.89 | 26,527 |
| 2024-07-15 | 46,600.00 | 46,750.00 | 46,150.00 | 46,250.00 | 43,350.54 | 22,178 |
| 2024-07-12 | 46,450.00 | 46,650.00 | 45,950.00 | 46,450.00 | 43,538.00 | 25,863 |
| 2024-07-11 | 45,700.00 | 46,350.00 | 45,350.00 | 46,000.00 | 43,116.21 | 36,484 |
| 2024-07-10 | 45,900.00 | 46,200.00 | 45,500.00 | 45,500.00 | 42,647.56 | 38,030 |
| 2024-07-09 | 46,350.00 | 46,950.00 | 46,050.00 | 46,300.00 | 43,397.41 | 24,259 |
| 2024-07-08 | 46,000.00 | 46,750.00 | 46,000.00 | 46,250.00 | 43,350.54 | 32,266 |
| 2024-07-05 | 46,400.00 | 46,750.00 | 46,100.00 | 46,150.00 | 43,256.81 | 44,541 |
| 2024-07-04 | 46,500.00 | 46,500.00 | 45,600.00 | 46,400.00 | 43,491.14 | 44,122 |
| 2024-07-03 | 45,750.00 | 46,450.00 | 45,450.00 | 46,400.00 | 43,491.14 | 61,863 |
| 2024-07-02 | 44,600.00 | 45,700.00 | 44,450.00 | 45,500.00 | 42,647.56 | 36,942 |
| 2024-07-01 | 44,550.00 | 45,250.00 | 44,550.00 | 45,050.00 | 42,225.77 | 21,968 |
| 2024-06-28 | 43,400.00 | 44,850.00 | 43,400.00 | 44,500.00 | 41,710.25 | 49,729 |
| 2024-06-27 | 43,700.00 | 44,000.00 | 43,000.00 | 43,400.00 | 40,679.21 | 57,904 |
| 2024-06-26 | 44,200.00 | 44,500.00 | 43,700.00 | 44,000.00 | 41,241.60 | 29,585 |
| 2024-06-25 | 44,500.00 | 44,600.00 | 44,000.00 | 44,450.00 | 41,663.38 | 29,501 |
| 2024-06-24 | 44,400.00 | 45,100.00 | 44,100.00 | 44,100.00 | 41,335.33 | 29,132 |
| 2024-06-21 | 45,000.00 | 45,300.00 | 44,550.00 | 44,850.00 | 42,038.31 | 44,992 |
| 2024-06-20 | 44,650.00 | 45,550.00 | 44,600.00 | 45,300.00 | 42,460.10 | 53,344 |
| 2024-06-19 | 45,600.00 | 45,600.00 | 44,400.00 | 44,650.00 | 41,850.85 | 62,861 |
| 2024-06-18 | 46,400.00 | 46,500.00 | 45,000.00 | 45,050.00 | 42,225.77 | 69,816 |
| 2024-06-17 | 46,100.00 | 46,850.00 | 46,100.00 | 46,300.00 | 43,397.41 | 31,083 |
| 2024-06-14 | 46,400.00 | 47,200.00 | 46,200.00 | 46,400.00 | 43,491.14 | 62,429 |
| 2024-06-13 | 47,250.00 | 47,700.00 | 46,500.00 | 46,500.00 | 43,584.87 | 90,575 |
| 2024-06-12 | 47,300.00 | 48,150.00 | 46,600.00 | 47,200.00 | 44,240.98 | 54,001 |
| 2024-06-11 | 46,500.00 | 47,600.00 | 46,050.00 | 47,300.00 | 44,334.72 | 62,685 |
| 2024-06-10 | 46,800.00 | 47,200.00 | 46,100.00 | 46,150.00 | 43,256.81 | 54,616 |
| 2024-06-07 | 47,700.00 | 48,000.00 | 47,250.00 | 47,350.00 | 44,381.58 | 33,306 |
| 2024-06-05 | 48,000.00 | 48,000.00 | 47,000.00 | 47,500.00 | 44,522.18 | 30,364 |
| 2024-06-04 | 47,400.00 | 48,250.00 | 47,250.00 | 47,800.00 | 44,803.37 | 41,399 |
| 2024-06-03 | 48,200.00 | 48,200.00 | 47,500.00 | 47,850.00 | 44,850.24 | 39,459 |
| 2024-05-31 | 46,250.00 | 48,150.00 | 46,200.00 | 47,950.00 | 44,943.97 | 110,117 |
| 2024-05-30 | 46,000.00 | 46,400.00 | 45,250.00 | 45,700.00 | 42,835.02 | 40,488 |
| 2024-05-29 | 47,000.00 | 47,000.00 | 45,450.00 | 45,900.00 | 43,022.48 | 83,068 |
| 2024-05-28 | 48,750.00 | 48,750.00 | 47,050.00 | 47,050.00 | 44,100.39 | 106,634 |
| 2024-05-27 | 46,950.00 | 49,800.00 | 46,850.00 | 49,800.00 | 46,677.99 | 69,904 |
| 2024-05-24 | 48,200.00 | 48,250.00 | 46,850.00 | 46,950.00 | 44,006.66 | 76,782 |
| 2024-05-23 | 48,450.00 | 49,100.00 | 47,750.00 | 48,700.00 | 45,646.95 | 101,510 |
| 2024-05-22 | 47,700.00 | 49,350.00 | 47,550.00 | 48,450.00 | 45,412.62 | 145,802 |
| 2024-05-21 | 47,400.00 | 48,500.00 | 46,800.00 | 47,600.00 | 44,615.91 | 129,781 |
| 2024-05-20 | 47,200.00 | 47,300.00 | 46,850.00 | 47,200.00 | 44,240.98 | 49,201 |
| 2024-05-17 | 46,600.00 | 47,250.00 | 46,300.00 | 47,050.00 | 44,100.39 | 56,135 |
| 2024-05-16 | 47,000.00 | 47,050.00 | 46,600.00 | 46,600.00 | 43,678.60 | 42,576 |
| 2024-05-14 | 45,800.00 | 46,800.00 | 45,700.00 | 46,700.00 | 43,772.33 | 68,817 |
| 2024-05-13 | 45,550.00 | 45,800.00 | 44,950.00 | 45,550.00 | 42,694.42 | 36,603 |
| 2024-05-10 | 46,250.00 | 46,250.00 | 45,550.00 | 45,550.00 | 42,694.42 | 28,300 |
| 2024-05-09 | 46,200.00 | 46,250.00 | 45,450.00 | 45,850.00 | 42,975.62 | 63,128 |
| 2024-05-08 | 46,350.00 | 46,350.00 | 45,750.00 | 45,950.00 | 43,069.35 | 26,838 |
| 2024-05-07 | 46,550.00 | 46,600.00 | 45,800.00 | 45,950.00 | 43,069.35 | 44,163 |
| 2024-05-03 | 45,850.00 | 46,450.00 | 45,100.00 | 46,300.00 | 43,397.41 | 59,600 |
| 2024-05-02 | 44,750.00 | 45,800.00 | 44,550.00 | 45,550.00 | 42,694.42 | 51,604 |
| 2024-04-30 | 45,150.00 | 45,800.00 | 44,800.00 | 45,150.00 | 42,319.50 | 78,888 |
| 2024-04-29 | 43,000.00 | 45,350.00 | 43,000.00 | 45,050.00 | 42,225.77 | 112,327 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,500.0000 KRW |
| 2025-03-28 | 1,400.0000 KRW |
| 2023-12-27 | 2,000.0000 KRW |
| 2022-12-28 | 3,500.0000 KRW |
| 2021-12-29 | 2,300.0000 KRW |
| 2020-12-29 | 1,500.0000 KRW |
| 2019-12-27 | 1,700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.