Lotte Fine Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	60,600.00	60,600.00	58,700.00	59,000.00	53,542.84	101,327
2023-02-07	58,800.00	59,800.00	58,400.00	59,800.00	54,268.85	121,659
2023-02-06	56,300.00	60,000.00	55,900.00	58,400.00	52,998.34	152,636
2023-02-03	56,800.00	57,000.00	56,100.00	56,300.00	51,092.58	66,271
2023-02-02	57,800.00	58,000.00	57,000.00	57,000.00	51,727.83	64,445
2023-02-01	57,000.00	57,700.00	56,600.00	57,200.00	51,909.33	62,978
2023-01-31	56,500.00	57,600.00	56,000.00	57,300.00	52,000.08	72,516
2023-01-30	57,200.00	57,600.00	56,100.00	56,500.00	51,274.08	69,249
2023-01-27	57,100.00	57,500.00	56,600.00	57,100.00	51,818.58	47,885
2023-01-26	56,200.00	57,200.00	56,200.00	57,000.00	51,727.83	49,930
2023-01-25	56,500.00	57,000.00	56,000.00	56,300.00	51,092.58	34,176
2023-01-20	55,700.00	56,300.00	55,700.00	56,300.00	51,092.58	19,588
2023-01-19	55,900.00	56,600.00	55,600.00	55,900.00	50,729.58	40,295
2023-01-18	56,000.00	56,700.00	55,100.00	56,700.00	51,455.58	51,021
2023-01-17	56,300.00	56,500.00	55,600.00	55,700.00	50,548.08	37,668
2023-01-16	56,300.00	56,600.00	55,800.00	56,200.00	51,001.83	33,935
2023-01-13	56,800.00	57,000.00	56,000.00	56,200.00	51,001.83	37,457
2023-01-12	56,200.00	57,000.00	55,900.00	55,900.00	50,729.58	54,832
2023-01-11	55,500.00	56,200.00	55,500.00	56,100.00	50,911.08	50,410
2023-01-10	55,300.00	56,200.00	55,000.00	55,400.00	50,275.82	51,715
2023-01-09	54,100.00	56,000.00	53,300.00	55,500.00	50,366.57	103,840
2023-01-06	53,500.00	54,100.00	53,000.00	53,500.00	48,551.56	102,549
2023-01-05	54,100.00	55,200.00	53,600.00	54,800.00	49,731.32	61,548
2023-01-04	53,000.00	54,200.00	52,000.00	54,100.00	49,096.07	37,165
2023-01-03	53,700.00	54,300.00	51,800.00	52,800.00	47,916.31	67,709
2023-01-02	56,700.00	56,900.00	53,900.00	54,000.00	49,005.32	57,368
2022-12-29	57,600.00	57,800.00	56,400.00	56,700.00	51,455.58	61,791
2022-12-28	59,300.00	59,700.00	57,800.00	58,000.00	52,635.34	80,531
2022-12-27	59,100.00	61,300.00	59,100.00	61,100.00	52,272.34	121,085
2022-12-26	58,300.00	59,200.00	58,000.00	59,000.00	50,475.74	52,343
2022-12-23	58,300.00	58,700.00	57,800.00	58,300.00	49,876.88	32,124
2022-12-22	58,200.00	58,900.00	57,900.00	58,700.00	50,219.09	48,764
2022-12-21	57,600.00	58,400.00	57,300.00	58,100.00	49,705.77	25,080
2022-12-20	59,100.00	59,100.00	57,200.00	57,300.00	49,021.36	68,221
2022-12-19	59,500.00	59,700.00	58,700.00	58,800.00	50,304.64	28,361
2022-12-16	58,900.00	59,700.00	58,700.00	59,700.00	51,074.61	45,939
2022-12-15	60,100.00	60,700.00	59,500.00	59,500.00	50,903.50	32,594
2022-12-14	60,000.00	60,600.00	59,900.00	60,400.00	51,673.47	36,275
2022-12-13	60,600.00	60,700.00	59,200.00	59,600.00	50,989.05	58,050
2022-12-12	60,800.00	61,100.00	59,800.00	60,300.00	51,587.92	35,646
2022-12-09	61,000.00	61,400.00	59,600.00	60,400.00	51,673.47	48,427
2022-12-08	59,600.00	61,200.00	59,400.00	60,600.00	51,844.58	172,468
2022-12-07	59,000.00	60,000.00	58,400.00	59,200.00	50,646.85	54,768
2022-12-06	59,700.00	60,200.00	58,500.00	58,800.00	50,304.64	64,591
2022-12-05	60,600.00	61,000.00	59,500.00	60,000.00	51,331.26	61,268
2022-12-02	62,200.00	62,200.00	60,000.00	60,200.00	51,502.37	82,142
2022-12-01	62,900.00	63,500.00	62,100.00	62,100.00	53,127.86	70,356
2022-11-30	61,800.00	62,500.00	61,300.00	62,500.00	53,470.07	52,431
2022-11-29	61,500.00	61,900.00	61,000.00	61,700.00	52,785.65	28,492
2022-11-28	61,500.00	62,100.00	60,900.00	61,400.00	52,528.99	82,979
2022-11-25	61,800.00	62,000.00	61,300.00	61,400.00	52,528.99	14,809
2022-11-24	61,700.00	62,100.00	61,400.00	61,500.00	52,614.54	39,786
2022-11-23	61,400.00	62,000.00	60,800.00	61,700.00	52,785.65	50,625
2022-11-22	60,400.00	61,800.00	60,200.00	61,500.00	52,614.54	42,971
2022-11-21	61,700.00	61,800.00	60,300.00	60,900.00	52,101.23	56,684
2022-11-18	63,300.00	63,400.00	61,000.00	61,400.00	52,528.99	104,966
2022-11-17	64,500.00	65,700.00	62,800.00	63,200.00	54,068.93	209,092
2022-11-16	63,700.00	63,700.00	62,100.00	62,300.00	53,298.96	51,624
2022-11-15	63,200.00	63,500.00	62,300.00	63,000.00	53,897.83	44,952
2022-11-14	60,900.00	63,500.00	60,900.00	63,000.00	53,897.83	132,375

← NewerPage 16 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.