Lotte Fine Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 45,650.00 | 45,750.00 | 44,300.00 | 45,000.00 | 45,000.00 | 63,717 |
| 2026-07-16 | 44,800.00 | 46,150.00 | 44,250.00 | 45,650.00 | 45,650.00 | 52,569 |
| 2026-07-15 | 46,250.00 | 46,600.00 | 44,450.00 | 44,900.00 | 44,900.00 | 88,000 |
| 2026-07-14 | 46,300.00 | 46,450.00 | 44,800.00 | 44,900.00 | 44,900.00 | 53,903 |
| 2026-07-13 | 45,150.00 | 47,150.00 | 45,050.00 | 46,000.00 | 46,000.00 | 103,768 |
| 2026-07-10 | 43,750.00 | 45,900.00 | 43,700.00 | 45,150.00 | 45,150.00 | 56,486 |
| 2026-07-09 | 43,750.00 | 45,000.00 | 42,700.00 | 42,950.00 | 42,950.00 | 141,857 |
| 2026-07-08 | 44,750.00 | 44,900.00 | 42,000.00 | 43,350.00 | 43,350.00 | 70,842 |
| 2026-07-07 | 44,950.00 | 45,300.00 | 43,650.00 | 44,850.00 | 44,850.00 | 53,988 |
| 2026-07-06 | 44,600.00 | 45,600.00 | 44,000.00 | 45,100.00 | 45,100.00 | 36,699 |
| 2026-07-03 | 45,950.00 | 46,000.00 | 44,100.00 | 44,800.00 | 44,800.00 | 56,147 |
| 2026-07-02 | 45,950.00 | 46,200.00 | 44,000.00 | 45,450.00 | 45,450.00 | 56,781 |
| 2026-07-01 | 45,250.00 | 46,350.00 | 44,450.00 | 45,350.00 | 45,350.00 | 60,732 |
| 2026-06-30 | 45,600.00 | 45,600.00 | 43,900.00 | 44,050.00 | 44,050.00 | 39,926 |
| 2026-06-29 | 43,250.00 | 45,750.00 | 42,550.00 | 45,750.00 | 45,750.00 | 50,487 |
| 2026-06-26 | 43,550.00 | 44,000.00 | 41,350.00 | 42,450.00 | 42,450.00 | 62,081 |
| 2026-06-25 | 44,700.00 | 45,550.00 | 43,650.00 | 43,750.00 | 43,750.00 | 70,773 |
| 2026-06-24 | 43,650.00 | 44,900.00 | 43,450.00 | 44,700.00 | 44,700.00 | 56,635 |
| 2026-06-23 | 44,750.00 | 45,400.00 | 43,700.00 | 44,300.00 | 44,300.00 | 67,791 |
| 2026-06-22 | 46,650.00 | 47,550.00 | 45,050.00 | 45,100.00 | 45,100.00 | 47,331 |
| 2026-06-19 | 49,400.00 | 49,600.00 | 47,050.00 | 47,500.00 | 47,500.00 | 94,135 |
| 2026-06-18 | 50,000.00 | 50,500.00 | 48,900.00 | 49,100.00 | 49,100.00 | 58,929 |
| 2026-06-17 | 50,900.00 | 51,600.00 | 50,200.00 | 50,400.00 | 50,400.00 | 52,958 |
| 2026-06-16 | 50,200.00 | 51,000.00 | 49,700.00 | 50,600.00 | 50,600.00 | 64,127 |
| 2026-06-15 | 50,000.00 | 50,700.00 | 49,050.00 | 49,550.00 | 49,550.00 | 52,540 |
| 2026-06-12 | 49,900.00 | 49,950.00 | 47,800.00 | 48,150.00 | 48,150.00 | 63,162 |
| 2026-06-11 | 45,500.00 | 48,850.00 | 45,000.00 | 48,850.00 | 48,850.00 | 106,497 |
| 2026-06-10 | 45,650.00 | 47,500.00 | 45,150.00 | 46,550.00 | 46,550.00 | 66,828 |
| 2026-06-09 | 45,300.00 | 47,950.00 | 45,300.00 | 47,000.00 | 47,000.00 | 69,877 |
| 2026-06-08 | 46,000.00 | 46,200.00 | 44,950.00 | 45,300.00 | 45,300.00 | 57,095 |
| 2026-06-05 | 50,200.00 | 50,200.00 | 47,300.00 | 48,050.00 | 48,050.00 | 49,720 |
| 2026-06-04 | 49,300.00 | 50,500.00 | 48,600.00 | 49,950.00 | 49,950.00 | 66,993 |
| 2026-06-02 | 48,900.00 | 49,400.00 | 48,100.00 | 48,650.00 | 48,650.00 | 118,366 |
| 2026-06-01 | 52,200.00 | 52,200.00 | 49,500.00 | 49,800.00 | 49,800.00 | 110,411 |
| 2026-05-29 | 52,800.00 | 53,200.00 | 51,300.00 | 52,700.00 | 52,700.00 | 66,757 |
| 2026-05-28 | 52,800.00 | 53,200.00 | 50,800.00 | 52,600.00 | 52,600.00 | 83,203 |
| 2026-05-27 | 54,400.00 | 54,500.00 | 52,000.00 | 52,500.00 | 52,500.00 | 88,869 |
| 2026-05-26 | 55,400.00 | 56,500.00 | 53,600.00 | 54,400.00 | 54,400.00 | 59,655 |
| 2026-05-22 | 55,400.00 | 55,400.00 | 53,600.00 | 54,000.00 | 54,000.00 | 53,025 |
| 2026-05-21 | 52,800.00 | 53,000.00 | 51,700.00 | 52,800.00 | 52,800.00 | 66,967 |
| 2026-05-20 | 54,300.00 | 54,300.00 | 50,800.00 | 51,400.00 | 51,400.00 | 76,170 |
| 2026-05-19 | 55,900.00 | 56,000.00 | 52,800.00 | 54,400.00 | 54,400.00 | 65,164 |
| 2026-05-18 | 54,100.00 | 55,100.00 | 51,800.00 | 54,600.00 | 54,600.00 | 81,574 |
| 2026-05-15 | 59,500.00 | 59,900.00 | 54,700.00 | 55,200.00 | 55,200.00 | 132,834 |
| 2026-05-14 | 57,900.00 | 58,700.00 | 57,000.00 | 58,700.00 | 58,700.00 | 67,475 |
| 2026-05-13 | 58,300.00 | 59,400.00 | 57,000.00 | 57,500.00 | 57,500.00 | 87,218 |
| 2026-05-12 | 61,900.00 | 62,000.00 | 57,400.00 | 58,900.00 | 58,900.00 | 164,300 |
| 2026-05-11 | 63,000.00 | 63,500.00 | 61,200.00 | 61,400.00 | 61,400.00 | 73,549 |
| 2026-05-08 | 63,000.00 | 64,700.00 | 61,800.00 | 62,600.00 | 62,600.00 | 70,856 |
| 2026-05-07 | 66,100.00 | 67,200.00 | 63,300.00 | 64,000.00 | 64,000.00 | 100,684 |
| 2026-05-06 | 67,600.00 | 67,600.00 | 64,600.00 | 64,800.00 | 64,800.00 | 169,067 |
| 2026-05-04 | 69,800.00 | 70,000.00 | 66,300.00 | 66,600.00 | 66,600.00 | 160,801 |
| 2026-04-30 | 71,100.00 | 71,100.00 | 68,800.00 | 69,400.00 | 69,400.00 | 155,838 |
| 2026-04-29 | 71,500.00 | 71,800.00 | 68,000.00 | 71,200.00 | 71,200.00 | 406,564 |
| 2026-04-28 | 61,600.00 | 66,000.00 | 61,600.00 | 64,500.00 | 64,500.00 | 196,174 |
| 2026-04-27 | 64,000.00 | 64,400.00 | 61,100.00 | 62,500.00 | 62,500.00 | 144,107 |
| 2026-04-24 | 60,600.00 | 64,400.00 | 59,900.00 | 61,500.00 | 61,500.00 | 391,553 |
| 2026-04-23 | 55,900.00 | 56,000.00 | 53,600.00 | 55,800.00 | 55,800.00 | 105,310 |
| 2026-04-22 | 53,800.00 | 55,500.00 | 53,000.00 | 55,000.00 | 55,000.00 | 89,763 |
| 2026-04-21 | 54,100.00 | 54,800.00 | 53,000.00 | 53,800.00 | 53,800.00 | 59,747 |
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.