Lotte Fine Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	48,650.00	49,450.00	48,300.00	49,050.00	45,975.01	59,475
2024-01-26	49,150.00	49,350.00	48,500.00	48,650.00	45,600.08	42,783
2024-01-25	47,550.00	49,300.00	47,350.00	49,000.00	45,928.14	114,939
2024-01-24	47,000.00	48,850.00	46,650.00	47,200.00	44,240.98	105,863
2024-01-23	46,500.00	47,050.00	46,350.00	47,000.00	44,053.52	82,343
2024-01-22	47,700.00	47,950.00	46,400.00	46,550.00	43,631.73	70,865
2024-01-19	47,550.00	48,400.00	47,300.00	47,600.00	44,615.91	78,365
2024-01-18	48,100.00	48,500.00	47,050.00	47,250.00	44,287.85	100,753
2024-01-17	50,100.00	50,200.00	48,150.00	48,250.00	45,225.16	130,011
2024-01-16	51,000.00	51,200.00	50,000.00	50,100.00	46,959.18	74,380
2024-01-15	51,200.00	51,700.00	50,800.00	51,100.00	47,896.49	75,346
2024-01-12	51,100.00	51,600.00	50,600.00	51,100.00	47,896.49	94,749
2024-01-11	51,400.00	52,000.00	50,800.00	50,800.00	47,615.30	158,038
2024-01-10	53,600.00	53,700.00	51,300.00	51,400.00	48,177.68	246,822
2024-01-09	54,300.00	54,500.00	53,200.00	53,400.00	50,052.30	117,707
2024-01-08	54,800.00	55,300.00	54,000.00	54,000.00	50,614.69	67,930
2024-01-05	56,300.00	56,400.00	54,600.00	54,800.00	51,364.53	117,373
2024-01-04	56,300.00	57,400.00	55,800.00	56,300.00	52,770.50	70,189
2024-01-03	56,500.00	56,800.00	55,800.00	56,500.00	52,957.96	67,768
2024-01-02	57,900.00	58,100.00	56,500.00	56,600.00	53,051.69	105,914
2023-12-28	58,600.00	58,600.00	57,600.00	58,000.00	54,363.92	105,856
2023-12-27	61,800.00	61,900.00	58,200.00	58,600.00	54,926.31	215,082
2023-12-26	60,900.00	63,300.00	60,100.00	62,900.00	57,082.12	214,365
2023-12-22	59,900.00	60,900.00	59,500.00	60,500.00	54,904.10	85,332
2023-12-21	59,800.00	60,200.00	59,600.00	59,700.00	54,178.10	39,961
2023-12-20	59,300.00	60,200.00	59,200.00	60,100.00	54,541.10	60,119
2023-12-19	58,600.00	59,300.00	58,600.00	59,000.00	53,542.84	28,973
2023-12-18	58,900.00	59,300.00	58,200.00	59,000.00	53,542.84	48,903
2023-12-15	59,300.00	59,800.00	58,900.00	58,900.00	53,452.09	84,582
2023-12-14	59,500.00	59,900.00	59,000.00	59,000.00	53,542.84	78,628
2023-12-13	59,200.00	59,500.00	58,800.00	58,900.00	53,452.09	47,974
2023-12-12	59,000.00	59,800.00	59,000.00	59,600.00	54,087.35	114,326
2023-12-11	59,500.00	59,900.00	58,600.00	59,600.00	54,087.35	70,397
2023-12-08	59,500.00	60,300.00	59,200.00	59,200.00	53,724.35	93,205
2023-12-07	60,100.00	60,100.00	58,600.00	59,200.00	53,724.35	61,197
2023-12-06	59,100.00	59,600.00	58,500.00	58,900.00	53,452.09	65,956
2023-12-05	60,900.00	61,500.00	58,400.00	58,500.00	53,089.09	205,772
2023-12-04	59,700.00	61,200.00	58,500.00	58,900.00	53,452.09	213,960
2023-12-01	57,800.00	58,000.00	56,700.00	57,000.00	51,727.83	64,768
2023-11-30	58,700.00	58,800.00	57,500.00	57,800.00	52,453.84	79,383
2023-11-29	58,700.00	59,300.00	58,200.00	58,700.00	53,270.59	50,743
2023-11-28	58,900.00	59,300.00	58,200.00	58,700.00	53,270.59	57,820
2023-11-27	59,400.00	59,400.00	58,200.00	59,100.00	53,633.60	34,287
2023-11-24	58,300.00	59,400.00	58,300.00	59,200.00	53,724.35	42,087
2023-11-23	58,100.00	59,100.00	58,100.00	58,600.00	53,179.84	34,002
2023-11-22	58,200.00	58,700.00	58,000.00	58,500.00	53,089.09	39,258
2023-11-21	59,400.00	59,400.00	58,700.00	58,700.00	53,270.59	32,393
2023-11-20	59,300.00	59,500.00	59,000.00	59,000.00	53,542.84	20,798
2023-11-17	59,100.00	59,300.00	58,200.00	59,000.00	53,542.84	29,764
2023-11-16	58,500.00	59,500.00	58,400.00	58,700.00	53,270.59	27,989
2023-11-15	58,800.00	59,000.00	58,200.00	58,800.00	53,361.34	37,307
2023-11-14	57,600.00	58,100.00	57,100.00	57,600.00	52,272.34	29,907
2023-11-13	57,800.00	57,900.00	56,500.00	57,100.00	51,818.58	40,004
2023-11-10	57,200.00	58,200.00	57,200.00	57,700.00	52,363.09	23,920
2023-11-09	57,100.00	58,000.00	57,100.00	57,700.00	52,363.09	30,508
2023-11-08	58,800.00	59,200.00	57,400.00	57,500.00	52,181.59	29,323
2023-11-07	58,600.00	59,000.00	57,500.00	58,000.00	52,635.34	42,649
2023-11-06	57,800.00	59,300.00	57,200.00	59,300.00	53,815.10	58,251
2023-11-03	58,000.00	58,000.00	56,600.00	56,800.00	51,546.33	33,529
2023-11-02	58,000.00	58,000.00	56,900.00	57,700.00	52,363.09	39,567

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.