Lotte Fine Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	62,900.00	63,400.00	60,100.00	60,800.00	52,015.68	149,679
2022-11-10	60,700.00	63,200.00	60,700.00	61,500.00	52,614.54	126,739
2022-11-09	60,400.00	61,400.00	59,400.00	60,700.00	51,930.13	99,080
2022-11-08	59,600.00	61,200.00	59,600.00	60,400.00	51,673.47	75,267
2022-11-07	57,800.00	60,100.00	57,700.00	59,500.00	50,903.50	98,979
2022-11-04	57,300.00	57,900.00	56,600.00	57,700.00	49,363.56	51,595
2022-11-03	57,900.00	58,200.00	57,400.00	57,600.00	49,278.01	69,558
2022-11-02	56,600.00	59,500.00	56,600.00	58,800.00	50,304.64	161,669
2022-11-01	56,200.00	57,600.00	55,700.00	56,900.00	48,679.15	86,501
2022-10-31	56,500.00	56,500.00	55,400.00	56,100.00	47,994.73	76,320
2022-10-28	55,700.00	57,400.00	55,700.00	55,800.00	47,738.07	107,647
2022-10-27	54,900.00	56,900.00	54,600.00	55,600.00	47,566.97	106,410
2022-10-26	56,200.00	56,200.00	54,700.00	55,100.00	47,139.21	97,901
2022-10-25	57,900.00	58,000.00	56,100.00	56,300.00	48,165.84	67,915
2022-10-24	58,300.00	58,800.00	57,200.00	57,900.00	49,534.67	66,073
2022-10-21	58,500.00	58,500.00	57,300.00	57,800.00	49,449.12	40,742
2022-10-20	59,500.00	60,000.00	57,700.00	58,700.00	50,219.09	76,534
2022-10-19	61,300.00	61,600.00	59,700.00	60,000.00	51,331.26	61,678
2022-10-18	60,700.00	61,700.00	60,100.00	61,300.00	52,443.44	104,935
2022-10-17	58,100.00	59,500.00	57,500.00	59,500.00	50,903.50	53,877
2022-10-14	58,400.00	59,200.00	57,700.00	58,800.00	50,304.64	59,846
2022-10-13	58,700.00	59,100.00	57,300.00	57,300.00	49,021.36	45,779
2022-10-12	57,300.00	59,500.00	57,100.00	59,100.00	50,561.29	94,457
2022-10-11	56,800.00	57,900.00	56,300.00	57,700.00	49,363.56	69,260
2022-10-07	56,800.00	58,100.00	56,600.00	57,600.00	49,278.01	57,246
2022-10-06	57,000.00	57,800.00	56,900.00	57,200.00	48,935.80	35,067
2022-10-05	58,400.00	58,400.00	55,800.00	57,000.00	48,764.70	100,938
2022-10-04	56,600.00	57,800.00	56,400.00	57,600.00	49,278.01	75,410
2022-09-30	55,700.00	57,400.00	54,800.00	56,300.00	48,165.84	83,119
2022-09-29	57,300.00	58,300.00	56,200.00	56,200.00	48,080.28	100,322
2022-09-28	59,200.00	59,200.00	56,100.00	56,600.00	48,422.49	91,412
2022-09-27	58,200.00	60,200.00	57,700.00	59,900.00	51,245.71	85,867
2022-09-26	60,100.00	60,800.00	57,500.00	57,900.00	49,534.67	94,236
2022-09-23	62,900.00	63,000.00	61,200.00	61,500.00	52,614.54	43,152
2022-09-22	63,300.00	63,300.00	61,000.00	62,900.00	53,812.27	125,656
2022-09-21	64,000.00	64,600.00	63,600.00	63,900.00	54,667.80	39,338
2022-09-20	63,900.00	65,000.00	63,900.00	65,000.00	55,608.87	48,809
2022-09-19	65,100.00	66,100.00	63,500.00	63,800.00	54,582.24	68,746
2022-09-16	66,600.00	66,900.00	65,200.00	65,500.00	56,036.63	69,836
2022-09-15	67,200.00	67,200.00	66,400.00	67,200.00	57,491.01	61,739
2022-09-14	67,600.00	68,000.00	66,200.00	66,800.00	57,148.81	109,022
2022-09-13	69,300.00	69,800.00	68,400.00	69,200.00	59,202.06	103,073
2022-09-08	69,000.00	69,400.00	68,100.00	68,800.00	58,859.85	70,639
2022-09-07	68,600.00	69,000.00	67,400.00	68,300.00	58,432.09	52,578
2022-09-06	67,900.00	69,200.00	67,800.00	69,100.00	59,116.50	40,801
2022-09-05	68,700.00	69,300.00	67,000.00	67,500.00	57,747.67	63,675
2022-09-02	68,800.00	70,000.00	68,200.00	68,600.00	58,688.74	51,447
2022-09-01	69,700.00	70,300.00	68,400.00	68,500.00	58,603.19	69,091
2022-08-31	69,700.00	71,100.00	69,600.00	70,500.00	60,314.23	67,539
2022-08-30	71,000.00	72,000.00	70,100.00	70,500.00	60,314.23	83,561
2022-08-29	70,500.00	72,100.00	70,000.00	71,400.00	61,084.20	95,068
2022-08-26	73,000.00	74,100.00	71,800.00	72,500.00	62,025.28	138,158
2022-08-25	70,900.00	72,700.00	70,800.00	72,000.00	61,597.52	126,077
2022-08-24	69,600.00	71,600.00	69,000.00	70,200.00	60,057.58	80,988
2022-08-23	68,200.00	70,400.00	68,200.00	69,600.00	59,544.27	92,857
2022-08-22	69,600.00	69,700.00	68,600.00	69,200.00	59,202.06	139,532
2022-08-19	72,200.00	72,300.00	70,400.00	70,400.00	60,228.68	135,592
2022-08-18	72,600.00	73,500.00	71,500.00	72,200.00	61,768.62	87,147
2022-08-17	71,900.00	74,300.00	71,400.00	73,200.00	62,624.14	179,800
2022-08-16	70,000.00	72,700.00	69,900.00	71,500.00	61,169.76	180,681

← NewerPage 17 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.