Lotte Fine Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	61,900.00	62,500.00	61,400.00	61,700.00	55,993.11	49,814
2023-05-04	60,700.00	62,500.00	60,400.00	62,500.00	56,719.11	105,541
2023-05-03	61,500.00	61,900.00	60,800.00	61,200.00	55,539.36	49,098
2023-05-02	61,400.00	63,000.00	60,500.00	61,900.00	56,174.61	95,492
2023-04-28	61,700.00	61,800.00	60,500.00	61,300.00	55,630.11	75,754
2023-04-27	60,600.00	62,300.00	60,000.00	61,700.00	55,993.11	119,153
2023-04-26	61,200.00	61,700.00	60,600.00	61,000.00	55,357.86	67,565
2023-04-25	60,300.00	62,800.00	60,300.00	61,300.00	55,630.11	205,814
2023-04-24	60,300.00	61,000.00	59,800.00	59,800.00	54,268.85	66,198
2023-04-21	60,300.00	60,800.00	59,500.00	60,300.00	54,722.60	70,641
2023-04-20	61,300.00	61,400.00	60,100.00	60,800.00	55,176.36	90,919
2023-04-19	59,200.00	61,700.00	59,000.00	61,300.00	55,630.11	166,005
2023-04-18	58,700.00	59,500.00	58,100.00	58,800.00	53,361.34	63,525
2023-04-17	59,200.00	59,200.00	58,400.00	58,800.00	53,361.34	61,557
2023-04-14	59,700.00	60,000.00	59,000.00	59,100.00	53,633.60	51,988
2023-04-13	58,200.00	59,500.00	58,100.00	59,500.00	53,996.60	62,936
2023-04-12	59,800.00	59,800.00	58,300.00	58,400.00	52,998.34	63,143
2023-04-11	57,700.00	59,700.00	57,600.00	59,300.00	53,815.10	118,407
2023-04-10	57,200.00	57,900.00	56,700.00	57,700.00	52,363.09	47,198
2023-04-07	57,500.00	58,000.00	56,900.00	57,500.00	52,181.59	70,728
2023-04-06	58,200.00	58,500.00	57,300.00	57,500.00	52,181.59	61,298
2023-04-05	58,500.00	58,900.00	58,100.00	58,700.00	53,270.59	46,294
2023-04-04	57,200.00	58,500.00	57,000.00	58,500.00	53,089.09	71,276
2023-04-03	58,200.00	58,300.00	56,900.00	57,000.00	51,727.83	70,106
2023-03-31	58,800.00	59,000.00	57,900.00	58,400.00	52,998.34	68,526
2023-03-30	56,300.00	58,400.00	56,300.00	58,000.00	52,635.34	94,210
2023-03-29	56,300.00	56,900.00	56,200.00	56,900.00	51,637.08	56,173
2023-03-28	55,700.00	56,400.00	55,500.00	56,400.00	51,183.33	57,654
2023-03-27	55,500.00	56,200.00	54,900.00	55,700.00	50,548.08	53,715
2023-03-24	55,500.00	55,800.00	54,600.00	55,100.00	50,003.57	64,308
2023-03-23	55,100.00	55,500.00	54,700.00	55,400.00	50,275.82	66,785
2023-03-22	55,700.00	56,000.00	55,000.00	55,200.00	50,094.32	59,911
2023-03-21	55,200.00	55,900.00	54,600.00	55,700.00	50,548.08	57,895
2023-03-20	54,200.00	55,200.00	54,000.00	54,600.00	49,549.82	38,048
2023-03-17	54,800.00	54,800.00	54,000.00	54,300.00	49,277.57	54,159
2023-03-16	53,500.00	54,700.00	53,300.00	54,400.00	49,368.32	59,922
2023-03-15	54,100.00	54,700.00	53,600.00	54,100.00	49,096.07	62,887
2023-03-14	54,600.00	54,600.00	52,900.00	53,400.00	48,460.81	71,833
2023-03-13	55,200.00	55,500.00	53,700.00	55,000.00	49,912.82	61,898
2023-03-10	56,300.00	56,600.00	55,300.00	55,600.00	50,457.32	59,716
2023-03-09	56,900.00	57,500.00	56,700.00	57,000.00	51,727.83	45,280
2023-03-08	58,100.00	58,200.00	56,100.00	56,500.00	51,274.08	141,336
2023-03-07	59,400.00	59,600.00	58,600.00	58,600.00	53,179.84	70,243
2023-03-06	60,000.00	60,400.00	59,200.00	59,300.00	53,815.10	66,175
2023-03-03	59,500.00	60,000.00	58,500.00	59,800.00	54,268.85	55,487
2023-03-02	58,200.00	60,100.00	58,200.00	59,200.00	53,724.35	84,266
2023-02-28	58,500.00	59,300.00	58,000.00	58,100.00	52,726.09	56,825
2023-02-27	59,100.00	59,100.00	58,000.00	58,500.00	53,089.09	50,545
2023-02-24	59,700.00	60,600.00	58,800.00	59,400.00	53,905.85	54,023
2023-02-23	59,400.00	60,400.00	58,700.00	59,900.00	54,359.60	88,243
2023-02-22	60,400.00	61,000.00	59,200.00	59,400.00	53,905.85	76,436
2023-02-21	59,500.00	61,600.00	58,900.00	61,000.00	55,357.86	115,744
2023-02-20	59,100.00	59,900.00	58,300.00	59,500.00	53,996.60	55,446
2023-02-17	57,700.00	59,400.00	57,500.00	58,800.00	53,361.34	47,851
2023-02-16	57,600.00	58,800.00	57,600.00	58,100.00	52,726.09	51,172
2023-02-15	58,900.00	59,200.00	57,600.00	57,600.00	52,272.34	55,097
2023-02-14	57,900.00	59,300.00	57,800.00	58,800.00	53,361.34	91,195
2023-02-13	58,200.00	58,200.00	57,100.00	57,300.00	52,000.08	50,221
2023-02-10	57,600.00	58,600.00	57,300.00	58,200.00	52,816.84	63,054
2023-02-09	59,000.00	59,000.00	57,800.00	57,900.00	52,544.59	93,729

← NewerPage 15 of 21 · 1,228 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.