Lotte Fine Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	69,900.00	70,500.00	69,000.00	69,800.00	59,715.37	132,788
2022-08-11	68,100.00	70,300.00	67,800.00	69,800.00	59,715.37	156,552
2022-08-10	68,700.00	68,800.00	66,800.00	67,400.00	57,662.12	273,717
2022-08-09	68,800.00	68,900.00	67,800.00	68,700.00	58,774.30	110,096
2022-08-08	67,500.00	69,100.00	66,800.00	68,800.00	58,859.85	180,991
2022-08-05	67,100.00	68,000.00	67,100.00	67,700.00	57,918.78	105,889
2022-08-04	67,000.00	67,700.00	66,500.00	67,100.00	57,405.46	182,317
2022-08-03	67,500.00	67,800.00	66,400.00	66,700.00	57,063.25	140,646
2022-08-02	66,800.00	67,800.00	65,700.00	67,500.00	57,747.67	225,007
2022-08-01	65,600.00	67,100.00	65,300.00	66,800.00	57,148.81	227,569
2022-07-29	65,300.00	66,100.00	62,700.00	65,800.00	56,293.29	448,591
2022-07-28	64,800.00	65,500.00	64,400.00	65,100.00	55,694.42	181,198
2022-07-27	64,500.00	64,700.00	63,700.00	64,100.00	54,838.90	75,306
2022-07-26	64,000.00	64,900.00	63,800.00	64,700.00	55,352.21	80,056
2022-07-25	64,200.00	64,800.00	62,700.00	64,000.00	54,753.35	180,678
2022-07-22	64,700.00	65,100.00	63,400.00	64,200.00	54,924.45	125,728
2022-07-21	65,600.00	65,800.00	64,400.00	64,600.00	55,266.66	105,136
2022-07-20	66,400.00	66,900.00	65,200.00	65,800.00	56,293.29	63,934
2022-07-19	64,400.00	65,800.00	64,200.00	65,300.00	55,865.52	71,755
2022-07-18	64,100.00	64,900.00	63,400.00	64,700.00	55,352.21	123,288
2022-07-15	65,700.00	66,200.00	62,300.00	63,200.00	54,068.93	179,812
2022-07-14	65,500.00	66,000.00	65,100.00	65,500.00	56,036.63	70,472
2022-07-13	66,200.00	66,600.00	65,200.00	66,100.00	56,549.94	52,704
2022-07-12	67,100.00	67,100.00	64,800.00	65,900.00	56,378.84	72,046
2022-07-11	69,500.00	69,600.00	66,100.00	66,700.00	57,063.25	105,198
2022-07-08	67,100.00	70,600.00	67,100.00	68,800.00	58,859.85	173,545
2022-07-07	66,500.00	66,700.00	65,400.00	66,400.00	56,806.60	51,889
2022-07-06	67,000.00	67,800.00	65,700.00	65,700.00	56,207.73	60,939
2022-07-05	66,900.00	67,200.00	65,500.00	67,100.00	57,405.46	44,832
2022-07-04	67,300.00	68,400.00	65,100.00	66,300.00	56,721.05	59,953
2022-07-01	65,900.00	68,200.00	65,800.00	67,300.00	57,576.57	120,784
2022-06-30	69,600.00	69,600.00	65,100.00	65,500.00	56,036.63	163,111
2022-06-29	69,000.00	69,900.00	69,000.00	69,600.00	59,544.27	55,933
2022-06-28	69,900.00	70,800.00	69,100.00	69,800.00	59,715.37	85,008
2022-06-27	70,500.00	70,500.00	68,400.00	69,700.00	59,629.82	108,233
2022-06-24	69,000.00	70,400.00	68,500.00	69,900.00	59,800.92	83,552
2022-06-23	70,200.00	71,800.00	69,000.00	69,000.00	59,030.95	88,628
2022-06-22	74,300.00	74,400.00	70,200.00	70,400.00	60,228.68	105,249
2022-06-21	73,700.00	74,100.00	72,600.00	74,100.00	63,394.11	78,321
2022-06-20	76,500.00	76,500.00	71,600.00	72,700.00	62,196.38	142,998
2022-06-17	76,800.00	77,900.00	75,400.00	76,000.00	65,019.60	143,746
2022-06-16	79,900.00	80,300.00	78,200.00	78,800.00	67,415.06	67,404
2022-06-15	79,200.00	79,700.00	77,300.00	78,800.00	67,415.06	83,701
2022-06-14	80,100.00	80,100.00	77,800.00	79,400.00	67,928.37	107,571
2022-06-13	83,400.00	84,300.00	80,400.00	81,000.00	69,297.21	93,257
2022-06-10	83,200.00	85,000.00	82,100.00	84,700.00	72,462.63	109,106
2022-06-09	83,400.00	83,900.00	82,600.00	83,200.00	71,179.35	96,831
2022-06-08	83,200.00	85,300.00	82,900.00	83,500.00	71,436.01	176,617
2022-06-07	82,800.00	82,900.00	81,200.00	81,700.00	69,896.07	72,784
2022-06-03	84,100.00	84,300.00	82,400.00	82,900.00	70,922.70	55,011
2022-06-02	83,100.00	83,800.00	82,200.00	83,600.00	71,521.56	65,408
2022-05-31	83,500.00	84,100.00	82,100.00	83,900.00	71,778.22	156,614
2022-05-30	85,000.00	85,500.00	83,100.00	83,500.00	71,436.01	105,477
2022-05-27	84,900.00	86,100.00	84,100.00	84,900.00	72,633.74	97,778
2022-05-26	83,900.00	85,400.00	83,200.00	84,400.00	72,205.98	85,008
2022-05-25	84,000.00	84,500.00	83,000.00	83,500.00	71,436.01	60,953
2022-05-24	83,500.00	84,500.00	83,200.00	83,600.00	71,521.56	66,298
2022-05-23	84,200.00	84,500.00	83,000.00	84,300.00	72,120.42	61,020
2022-05-20	82,200.00	84,500.00	82,200.00	84,000.00	71,863.77	105,015
2022-05-19	81,000.00	83,000.00	80,100.00	82,000.00	70,152.73	88,761

← NewerPage 18 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.