Lotte Fine Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	84,900.00	85,600.00	82,900.00	82,900.00	70,922.70	140,160
2022-05-17	81,000.00	83,300.00	80,800.00	83,300.00	71,264.90	100,351
2022-05-16	79,900.00	81,900.00	79,100.00	81,000.00	69,297.21	86,541
2022-05-13	79,900.00	79,900.00	78,600.00	79,500.00	68,013.92	75,392
2022-05-12	78,200.00	80,100.00	77,300.00	78,900.00	67,500.61	219,723
2022-05-11	78,400.00	79,000.00	77,900.00	78,700.00	67,329.51	108,956
2022-05-10	78,400.00	79,700.00	76,500.00	79,200.00	67,757.27	166,067
2022-05-09	80,900.00	81,200.00	79,400.00	79,800.00	68,270.58	88,222
2022-05-06	80,700.00	82,100.00	79,600.00	81,400.00	69,639.41	103,001
2022-05-04	81,500.00	82,200.00	81,000.00	81,600.00	69,810.52	84,299
2022-05-03	81,900.00	82,900.00	81,200.00	81,300.00	69,553.86	92,524
2022-05-02	80,400.00	82,700.00	80,400.00	82,100.00	70,238.28	77,353
2022-04-29	81,900.00	83,500.00	80,900.00	81,500.00	69,724.97	127,689
2022-04-28	82,800.00	83,500.00	81,100.00	81,700.00	69,896.07	126,047
2022-04-27	80,800.00	84,000.00	79,700.00	82,700.00	70,751.59	325,127
2022-04-26	89,000.00	89,000.00	83,000.00	83,300.00	71,264.90	428,299
2022-04-25	85,400.00	89,900.00	85,300.00	89,000.00	76,141.37	540,688
2022-04-22	83,300.00	84,800.00	83,100.00	84,000.00	71,863.77	58,067
2022-04-21	85,500.00	85,500.00	83,800.00	84,200.00	72,034.87	76,882
2022-04-20	83,600.00	86,200.00	82,900.00	84,700.00	72,462.63	127,183
2022-04-19	83,600.00	84,200.00	82,800.00	83,600.00	71,521.56	72,837
2022-04-18	83,300.00	84,100.00	82,600.00	83,900.00	71,778.22	58,443
2022-04-15	85,800.00	86,000.00	83,100.00	83,500.00	71,436.01	123,602
2022-04-14	85,600.00	86,700.00	84,900.00	85,800.00	73,403.71	88,576
2022-04-13	85,400.00	86,400.00	84,900.00	85,500.00	73,147.05	87,302
2022-04-12	85,800.00	86,400.00	84,500.00	84,700.00	72,462.63	121,132
2022-04-11	85,500.00	86,600.00	84,600.00	86,200.00	73,745.91	190,199
2022-04-08	84,200.00	85,500.00	82,800.00	85,300.00	72,975.95	213,959
2022-04-07	80,900.00	83,800.00	80,800.00	83,600.00	71,521.56	229,716
2022-04-06	81,900.00	82,400.00	80,500.00	81,400.00	69,639.41	154,703
2022-04-05	83,400.00	83,500.00	81,900.00	82,700.00	70,751.59	131,593
2022-04-04	82,800.00	82,900.00	80,500.00	81,800.00	69,981.62	163,571
2022-04-01	79,900.00	84,300.00	79,700.00	82,800.00	70,837.14	504,471
2022-03-31	78,100.00	79,600.00	78,100.00	79,200.00	67,757.27	84,947
2022-03-30	78,600.00	79,100.00	78,000.00	78,200.00	66,901.75	56,119
2022-03-29	79,700.00	79,800.00	77,600.00	78,300.00	66,987.30	106,137
2022-03-28	79,900.00	80,000.00	78,200.00	79,000.00	67,586.16	97,856
2022-03-25	80,800.00	80,800.00	79,200.00	80,200.00	68,612.79	110,779
2022-03-24	79,200.00	80,700.00	79,200.00	80,500.00	68,869.44	100,473
2022-03-23	79,800.00	80,100.00	78,300.00	80,000.00	68,441.68	129,158
2022-03-22	77,700.00	79,600.00	77,300.00	79,000.00	67,586.16	122,574
2022-03-21	77,200.00	77,900.00	76,700.00	77,300.00	66,131.78	46,994
2022-03-18	77,300.00	78,100.00	75,800.00	77,000.00	65,875.12	114,012
2022-03-17	79,600.00	79,700.00	77,200.00	77,600.00	66,388.43	106,115
2022-03-16	78,500.00	78,600.00	77,300.00	78,400.00	67,072.85	63,367
2022-03-15	77,400.00	79,800.00	76,700.00	77,700.00	66,473.99	124,354
2022-03-14	78,400.00	79,100.00	77,600.00	78,100.00	66,816.19	84,691
2022-03-11	75,700.00	80,000.00	75,300.00	78,800.00	67,415.06	193,941
2022-03-10	74,500.00	75,300.00	73,600.00	75,200.00	64,335.18	88,426
2022-03-08	75,800.00	75,800.00	72,900.00	73,300.00	62,709.69	97,613
2022-03-07	75,800.00	76,700.00	74,800.00	75,900.00	64,934.05	90,864
2022-03-04	77,600.00	79,000.00	76,400.00	77,000.00	65,875.12	100,907
2022-03-03	78,800.00	79,200.00	77,100.00	78,200.00	66,901.75	117,080
2022-03-02	78,900.00	80,500.00	78,200.00	78,400.00	67,072.85	96,706
2022-02-28	78,500.00	80,500.00	78,400.00	79,300.00	67,842.82	94,418
2022-02-25	79,000.00	80,500.00	78,200.00	79,200.00	67,757.27	112,837
2022-02-24	79,300.00	80,700.00	78,400.00	78,600.00	67,243.95	151,887
2022-02-23	79,300.00	81,200.00	78,500.00	80,200.00	68,612.79	122,735
2022-02-22	79,700.00	80,300.00	78,400.00	79,200.00	67,757.27	135,297
2022-02-21	78,100.00	80,600.00	77,800.00	80,600.00	68,955.00	195,397

← NewerPage 19 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.