Lotte Fine Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 42,850.00 | 43,150.00 | 42,450.00 | 43,000.00 | 40,304.29 | 31,628 |
| 2024-04-25 | 42,600.00 | 43,500.00 | 42,450.00 | 42,850.00 | 40,163.69 | 41,471 |
| 2024-04-24 | 43,000.00 | 43,200.00 | 42,700.00 | 42,950.00 | 40,257.42 | 33,706 |
| 2024-04-23 | 42,850.00 | 43,150.00 | 42,450.00 | 42,850.00 | 40,163.69 | 36,173 |
| 2024-04-22 | 41,850.00 | 43,150.00 | 41,650.00 | 43,100.00 | 40,398.02 | 68,153 |
| 2024-04-19 | 41,400.00 | 42,000.00 | 41,100.00 | 41,550.00 | 38,945.19 | 81,210 |
| 2024-04-18 | 41,700.00 | 41,950.00 | 41,400.00 | 41,700.00 | 39,085.78 | 73,221 |
| 2024-04-17 | 42,050.00 | 42,050.00 | 41,200.00 | 41,700.00 | 39,085.78 | 74,248 |
| 2024-04-16 | 42,900.00 | 43,000.00 | 41,800.00 | 41,950.00 | 39,320.11 | 98,189 |
| 2024-04-15 | 43,900.00 | 44,150.00 | 43,000.00 | 43,300.00 | 40,585.48 | 66,128 |
| 2024-04-12 | 45,050.00 | 45,350.00 | 44,100.00 | 44,200.00 | 41,429.06 | 80,577 |
| 2024-04-11 | 45,050.00 | 45,800.00 | 44,800.00 | 45,200.00 | 42,366.37 | 58,294 |
| 2024-04-09 | 45,300.00 | 45,700.00 | 45,200.00 | 45,450.00 | 42,600.69 | 27,113 |
| 2024-04-08 | 45,600.00 | 45,750.00 | 45,000.00 | 45,200.00 | 42,366.37 | 34,831 |
| 2024-04-05 | 45,150.00 | 46,000.00 | 45,150.00 | 45,750.00 | 42,881.89 | 32,456 |
| 2024-04-04 | 46,300.00 | 46,300.00 | 45,400.00 | 45,400.00 | 42,553.83 | 95,122 |
| 2024-04-03 | 46,650.00 | 46,700.00 | 46,000.00 | 46,050.00 | 43,163.08 | 84,393 |
| 2024-04-02 | 46,850.00 | 47,100.00 | 46,750.00 | 46,750.00 | 43,819.20 | 52,465 |
| 2024-04-01 | 47,150.00 | 47,200.00 | 46,700.00 | 47,100.00 | 44,147.25 | 25,696 |
| 2024-03-29 | 47,450.00 | 47,450.00 | 46,850.00 | 46,850.00 | 43,912.93 | 49,017 |
| 2024-03-28 | 47,400.00 | 47,550.00 | 47,250.00 | 47,450.00 | 44,475.31 | 33,751 |
| 2024-03-27 | 46,850.00 | 47,500.00 | 46,850.00 | 47,350.00 | 44,381.58 | 42,277 |
| 2024-03-26 | 47,050.00 | 48,100.00 | 47,000.00 | 47,000.00 | 44,053.52 | 96,823 |
| 2024-03-25 | 47,750.00 | 47,800.00 | 46,900.00 | 47,050.00 | 44,100.39 | 80,773 |
| 2024-03-22 | 47,500.00 | 48,250.00 | 47,500.00 | 47,750.00 | 44,756.50 | 70,575 |
| 2024-03-21 | 47,150.00 | 48,650.00 | 47,150.00 | 48,200.00 | 45,178.29 | 155,939 |
| 2024-03-20 | 47,350.00 | 47,450.00 | 46,850.00 | 47,000.00 | 44,053.52 | 59,069 |
| 2024-03-19 | 46,800.00 | 47,700.00 | 46,750.00 | 46,900.00 | 43,959.79 | 68,585 |
| 2024-03-18 | 47,200.00 | 47,250.00 | 46,800.00 | 46,900.00 | 43,959.79 | 37,806 |
| 2024-03-15 | 47,000.00 | 47,200.00 | 46,550.00 | 47,200.00 | 44,240.98 | 77,309 |
| 2024-03-14 | 47,450.00 | 47,450.00 | 46,950.00 | 47,150.00 | 44,194.12 | 101,608 |
| 2024-03-13 | 47,750.00 | 47,800.00 | 47,300.00 | 47,450.00 | 44,475.31 | 46,574 |
| 2024-03-12 | 47,850.00 | 48,000.00 | 47,350.00 | 47,550.00 | 44,569.04 | 53,055 |
| 2024-03-11 | 47,600.00 | 48,250.00 | 47,300.00 | 47,850.00 | 44,850.24 | 44,191 |
| 2024-03-08 | 47,950.00 | 48,200.00 | 47,450.00 | 47,650.00 | 44,662.77 | 81,169 |
| 2024-03-07 | 47,300.00 | 47,700.00 | 47,250.00 | 47,450.00 | 44,475.31 | 38,861 |
| 2024-03-06 | 47,750.00 | 47,750.00 | 47,100.00 | 47,300.00 | 44,334.72 | 64,436 |
| 2024-03-05 | 47,850.00 | 48,100.00 | 47,500.00 | 47,750.00 | 44,756.50 | 39,727 |
| 2024-03-04 | 47,700.00 | 48,650.00 | 47,600.00 | 48,000.00 | 44,990.83 | 55,582 |
| 2024-02-29 | 47,350.00 | 48,050.00 | 47,250.00 | 47,500.00 | 44,522.18 | 58,776 |
| 2024-02-28 | 46,950.00 | 47,650.00 | 46,950.00 | 47,650.00 | 44,662.77 | 44,457 |
| 2024-02-27 | 47,450.00 | 47,850.00 | 46,750.00 | 46,900.00 | 43,959.79 | 70,143 |
| 2024-02-26 | 48,550.00 | 48,650.00 | 47,350.00 | 47,450.00 | 44,475.31 | 64,639 |
| 2024-02-23 | 48,650.00 | 48,750.00 | 48,100.00 | 48,100.00 | 45,084.56 | 53,814 |
| 2024-02-22 | 49,250.00 | 49,250.00 | 48,250.00 | 48,500.00 | 45,459.49 | 104,932 |
| 2024-02-21 | 49,350.00 | 49,550.00 | 48,700.00 | 48,950.00 | 45,881.27 | 87,273 |
| 2024-02-20 | 50,200.00 | 50,200.00 | 49,350.00 | 49,350.00 | 46,256.20 | 47,713 |
| 2024-02-19 | 49,850.00 | 50,500.00 | 49,500.00 | 49,700.00 | 46,584.26 | 66,792 |
| 2024-02-16 | 49,050.00 | 50,300.00 | 48,850.00 | 49,750.00 | 46,631.12 | 76,050 |
| 2024-02-15 | 49,600.00 | 49,600.00 | 48,500.00 | 48,600.00 | 45,553.22 | 58,785 |
| 2024-02-14 | 48,800.00 | 49,150.00 | 48,550.00 | 49,100.00 | 46,021.87 | 45,250 |
| 2024-02-13 | 50,400.00 | 50,800.00 | 48,900.00 | 48,950.00 | 45,881.27 | 111,071 |
| 2024-02-08 | 51,200.00 | 51,300.00 | 49,900.00 | 49,950.00 | 46,818.58 | 86,206 |
| 2024-02-07 | 51,300.00 | 51,600.00 | 50,400.00 | 51,200.00 | 47,990.22 | 70,232 |
| 2024-02-06 | 50,700.00 | 51,200.00 | 50,400.00 | 50,700.00 | 47,521.57 | 45,167 |
| 2024-02-05 | 51,200.00 | 51,500.00 | 50,300.00 | 51,100.00 | 47,896.49 | 64,340 |
| 2024-02-02 | 51,100.00 | 51,800.00 | 50,200.00 | 51,100.00 | 47,896.49 | 102,245 |
| 2024-02-01 | 49,200.00 | 51,500.00 | 48,600.00 | 51,000.00 | 47,802.76 | 131,878 |
| 2024-01-31 | 49,350.00 | 49,750.00 | 48,600.00 | 49,750.00 | 46,631.12 | 64,106 |
| 2024-01-30 | 49,500.00 | 50,400.00 | 49,400.00 | 49,400.00 | 46,303.06 | 67,301 |
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.