Lotte Fine Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	64,900.00	65,000.00	61,000.00	61,100.00	55,448.61	191,445
2023-08-01	64,800.00	65,400.00	63,300.00	64,900.00	58,897.13	67,351
2023-07-31	65,600.00	66,400.00	64,300.00	64,800.00	58,806.38	97,779
2023-07-28	66,100.00	67,200.00	64,600.00	65,400.00	59,350.88	46,101
2023-07-27	65,300.00	67,600.00	64,600.00	66,700.00	60,530.64	68,146
2023-07-26	68,400.00	68,500.00	65,000.00	65,100.00	59,078.63	93,488
2023-07-25	66,700.00	68,800.00	66,300.00	68,300.00	61,982.65	77,102
2023-07-24	67,600.00	67,600.00	65,600.00	66,800.00	60,621.39	48,377
2023-07-21	65,400.00	67,500.00	65,300.00	67,500.00	61,256.64	61,779
2023-07-20	65,900.00	67,000.00	65,000.00	65,700.00	59,623.13	40,891
2023-07-19	67,400.00	67,800.00	65,400.00	66,000.00	59,895.39	41,137
2023-07-18	67,200.00	67,900.00	66,700.00	67,400.00	61,165.89	59,192
2023-07-17	66,800.00	67,600.00	66,400.00	66,800.00	60,621.39	36,921
2023-07-14	67,200.00	67,800.00	66,400.00	67,100.00	60,893.64	55,562
2023-07-13	69,100.00	69,200.00	66,500.00	66,700.00	60,530.64	83,643
2023-07-12	65,400.00	68,700.00	65,300.00	68,400.00	62,073.40	111,492
2023-07-11	65,400.00	66,000.00	64,300.00	65,200.00	59,169.38	77,427
2023-07-10	66,100.00	66,500.00	65,200.00	65,300.00	59,260.13	35,571
2023-07-07	66,000.00	66,400.00	64,500.00	66,200.00	60,076.89	78,906
2023-07-06	68,100.00	68,100.00	65,600.00	66,400.00	60,258.39	102,823
2023-07-05	67,600.00	68,500.00	67,400.00	68,000.00	61,710.40	46,720
2023-07-04	69,800.00	69,800.00	67,300.00	68,000.00	61,710.40	76,728
2023-07-03	70,500.00	70,800.00	68,800.00	70,400.00	63,888.41	51,573
2023-06-30	69,600.00	70,800.00	69,100.00	69,400.00	62,980.91	64,444
2023-06-29	71,400.00	71,600.00	68,500.00	69,200.00	62,799.40	82,499
2023-06-28	69,500.00	71,500.00	68,500.00	70,400.00	63,888.41	126,127
2023-06-27	69,400.00	69,500.00	68,200.00	69,200.00	62,799.40	53,646
2023-06-26	67,300.00	69,600.00	66,600.00	69,300.00	62,890.15	91,772
2023-06-23	69,400.00	69,900.00	66,800.00	66,800.00	60,621.39	85,871
2023-06-22	68,900.00	70,300.00	67,600.00	69,400.00	62,980.91	79,259
2023-06-21	69,300.00	70,200.00	67,800.00	68,200.00	61,891.90	115,889
2023-06-20	67,300.00	69,700.00	67,200.00	68,700.00	62,345.65	193,078
2023-06-19	63,200.00	67,700.00	62,500.00	67,300.00	61,075.14	211,478
2023-06-16	62,400.00	63,200.00	61,900.00	63,000.00	57,172.87	143,465
2023-06-15	63,800.00	63,900.00	61,200.00	62,000.00	56,265.36	67,201
2023-06-14	63,200.00	64,300.00	62,400.00	63,800.00	57,898.87	86,408
2023-06-13	63,100.00	63,800.00	62,800.00	63,200.00	57,354.37	52,016
2023-06-12	64,600.00	64,700.00	63,000.00	63,300.00	57,445.12	58,114
2023-06-09	65,500.00	65,700.00	63,800.00	64,600.00	58,624.88	139,131
2023-06-08	61,500.00	65,400.00	61,100.00	65,400.00	59,350.88	272,492
2023-06-07	59,700.00	61,500.00	59,700.00	61,400.00	55,720.86	97,068
2023-06-05	59,100.00	60,100.00	59,100.00	59,500.00	53,996.60	40,551
2023-06-02	58,300.00	59,300.00	57,900.00	59,100.00	53,633.60	31,220
2023-06-01	59,300.00	59,300.00	57,500.00	57,900.00	52,544.59	56,675
2023-05-31	59,300.00	59,600.00	58,800.00	58,800.00	53,361.34	80,207
2023-05-30	58,900.00	59,500.00	58,500.00	59,500.00	53,996.60	46,696
2023-05-26	59,000.00	59,400.00	58,700.00	58,800.00	53,361.34	42,537
2023-05-25	59,000.00	59,900.00	58,900.00	59,300.00	53,815.10	55,735
2023-05-24	59,700.00	59,900.00	58,900.00	59,400.00	53,905.85	39,737
2023-05-23	60,300.00	60,500.00	59,800.00	59,900.00	54,359.60	31,214
2023-05-22	59,800.00	60,200.00	59,200.00	59,800.00	54,268.85	77,850
2023-05-19	61,700.00	61,800.00	59,800.00	60,300.00	54,722.60	74,793
2023-05-18	61,700.00	62,000.00	61,400.00	61,800.00	56,083.86	38,735
2023-05-17	61,200.00	61,800.00	61,200.00	61,700.00	55,993.11	30,226
2023-05-16	61,200.00	61,800.00	61,200.00	61,500.00	55,811.61	37,809
2023-05-15	61,000.00	61,800.00	61,000.00	61,700.00	55,993.11	46,522
2023-05-12	61,300.00	62,000.00	60,800.00	61,800.00	56,083.86	80,232
2023-05-11	61,900.00	61,900.00	61,100.00	61,300.00	55,630.11	59,107
2023-05-10	61,500.00	62,300.00	61,000.00	61,600.00	55,902.36	55,730
2023-05-09	61,700.00	62,600.00	61,300.00	61,900.00	56,174.61	57,175

← NewerPage 14 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.