Lotte Fine Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 76,600.00 | 79,300.00 | 76,600.00 | 78,900.00 | 67,500.61 | 143,343 |
| 2022-02-17 | 76,800.00 | 78,600.00 | 75,700.00 | 77,800.00 | 66,559.54 | 214,217 |
| 2022-02-16 | 75,000.00 | 77,500.00 | 75,000.00 | 76,200.00 | 65,190.70 | 168,426 |
| 2022-02-15 | 75,000.00 | 76,400.00 | 73,400.00 | 74,400.00 | 63,650.77 | 185,973 |
| 2022-02-14 | 75,100.00 | 75,600.00 | 73,800.00 | 75,000.00 | 64,164.08 | 142,831 |
| 2022-02-11 | 75,100.00 | 77,000.00 | 74,600.00 | 75,700.00 | 64,762.94 | 133,928 |
| 2022-02-10 | 77,900.00 | 78,000.00 | 76,300.00 | 76,500.00 | 65,447.36 | 117,115 |
| 2022-02-09 | 75,300.00 | 77,800.00 | 74,500.00 | 77,600.00 | 66,388.43 | 249,450 |
| 2022-02-08 | 74,300.00 | 75,500.00 | 74,200.00 | 74,800.00 | 63,992.97 | 190,523 |
| 2022-02-07 | 75,500.00 | 76,100.00 | 73,900.00 | 74,300.00 | 63,565.21 | 236,963 |
| 2022-02-04 | 73,300.00 | 75,600.00 | 73,200.00 | 75,200.00 | 64,335.18 | 311,293 |
| 2022-02-03 | 69,100.00 | 73,000.00 | 68,700.00 | 71,700.00 | 61,340.86 | 254,930 |
| 2022-01-28 | 66,400.00 | 69,100.00 | 65,300.00 | 68,000.00 | 58,175.43 | 159,941 |
| 2022-01-27 | 70,100.00 | 70,400.00 | 66,300.00 | 66,500.00 | 56,892.15 | 147,967 |
| 2022-01-26 | 70,800.00 | 71,500.00 | 69,800.00 | 69,900.00 | 59,800.92 | 111,889 |
| 2022-01-25 | 72,200.00 | 72,700.00 | 68,900.00 | 70,300.00 | 60,143.13 | 268,122 |
| 2022-01-24 | 73,100.00 | 74,900.00 | 72,300.00 | 72,700.00 | 62,196.38 | 267,402 |
| 2022-01-21 | 70,900.00 | 72,200.00 | 70,500.00 | 71,500.00 | 61,169.76 | 77,416 |
| 2022-01-20 | 70,400.00 | 72,600.00 | 69,100.00 | 71,800.00 | 61,426.41 | 83,803 |
| 2022-01-19 | 70,200.00 | 72,300.00 | 70,100.00 | 70,600.00 | 60,399.79 | 82,612 |
| 2022-01-18 | 72,500.00 | 73,000.00 | 71,100.00 | 71,100.00 | 60,827.55 | 78,604 |
| 2022-01-17 | 73,500.00 | 75,800.00 | 72,100.00 | 72,500.00 | 62,025.28 | 84,497 |
| 2022-01-14 | 74,500.00 | 75,200.00 | 73,100.00 | 73,800.00 | 63,137.45 | 89,663 |
| 2022-01-13 | 75,500.00 | 75,800.00 | 74,000.00 | 74,300.00 | 63,565.21 | 65,062 |
| 2022-01-12 | 73,900.00 | 75,800.00 | 73,400.00 | 74,800.00 | 63,992.97 | 124,506 |
| 2022-01-11 | 74,900.00 | 75,300.00 | 72,400.00 | 73,300.00 | 62,709.69 | 104,934 |
| 2022-01-10 | 76,300.00 | 77,300.00 | 73,900.00 | 74,400.00 | 63,650.77 | 166,132 |
| 2022-01-07 | 72,900.00 | 76,200.00 | 72,400.00 | 75,500.00 | 64,591.84 | 181,195 |
| 2022-01-06 | 73,500.00 | 74,200.00 | 72,200.00 | 72,600.00 | 62,110.83 | 132,344 |
| 2022-01-05 | 74,400.00 | 75,400.00 | 73,700.00 | 74,500.00 | 63,736.32 | 110,606 |
| 2022-01-04 | 73,000.00 | 75,000.00 | 72,500.00 | 74,800.00 | 63,992.97 | 152,845 |
| 2022-01-03 | 74,700.00 | 74,800.00 | 72,300.00 | 73,000.00 | 62,453.04 | 221,107 |
| 2021-12-30 | 76,500.00 | 76,500.00 | 74,700.00 | 75,000.00 | 64,164.08 | 126,099 |
| 2021-12-29 | 77,800.00 | 78,000.00 | 75,900.00 | 76,500.00 | 65,447.36 | 113,266 |
| 2021-12-28 | 77,000.00 | 78,500.00 | 76,200.00 | 78,400.00 | 65,105.15 | 151,559 |
| 2021-12-27 | 76,400.00 | 77,100.00 | 76,000.00 | 76,400.00 | 63,444.31 | 109,950 |
| 2021-12-24 | 76,000.00 | 76,200.00 | 75,300.00 | 75,900.00 | 63,029.09 | 123,593 |
| 2021-12-23 | 76,000.00 | 76,500.00 | 75,100.00 | 75,500.00 | 62,696.93 | 99,755 |
| 2021-12-22 | 76,500.00 | 76,800.00 | 75,400.00 | 76,000.00 | 63,112.14 | 83,120 |
| 2021-12-21 | 75,300.00 | 76,700.00 | 74,900.00 | 76,400.00 | 63,444.31 | 81,791 |
| 2021-12-20 | 77,700.00 | 77,700.00 | 75,000.00 | 75,300.00 | 62,530.84 | 130,704 |
| 2021-12-17 | 77,600.00 | 77,800.00 | 77,000.00 | 77,400.00 | 64,274.73 | 89,883 |
| 2021-12-16 | 78,100.00 | 78,600.00 | 77,400.00 | 78,200.00 | 64,939.07 | 70,314 |
| 2021-12-15 | 78,400.00 | 78,400.00 | 76,900.00 | 77,400.00 | 64,274.73 | 89,438 |
| 2021-12-14 | 79,200.00 | 79,300.00 | 77,800.00 | 78,400.00 | 65,105.15 | 102,828 |
| 2021-12-13 | 80,000.00 | 80,600.00 | 79,300.00 | 79,500.00 | 66,018.62 | 93,388 |
| 2021-12-10 | 80,100.00 | 80,700.00 | 79,400.00 | 79,500.00 | 66,018.62 | 99,841 |
| 2021-12-09 | 82,000.00 | 83,800.00 | 79,800.00 | 79,800.00 | 66,267.74 | 342,683 |
| 2021-12-08 | 81,200.00 | 81,300.00 | 79,300.00 | 79,600.00 | 66,101.66 | 161,195 |
| 2021-12-07 | 80,100.00 | 81,400.00 | 79,600.00 | 81,200.00 | 67,430.34 | 188,042 |
| 2021-12-06 | 78,800.00 | 80,200.00 | 77,600.00 | 79,700.00 | 66,184.70 | 106,555 |
| 2021-12-03 | 76,800.00 | 78,900.00 | 75,900.00 | 78,900.00 | 65,520.36 | 149,558 |
| 2021-12-02 | 75,200.00 | 77,000.00 | 74,300.00 | 76,700.00 | 63,693.43 | 186,812 |
| 2021-12-01 | 78,000.00 | 79,400.00 | 74,800.00 | 75,800.00 | 62,946.05 | 283,355 |
| 2021-11-30 | 79,800.00 | 81,300.00 | 77,500.00 | 78,100.00 | 64,856.03 | 257,803 |
| 2021-11-29 | 78,000.00 | 80,600.00 | 77,700.00 | 79,600.00 | 66,101.66 | 201,718 |
| 2021-11-26 | 80,000.00 | 81,100.00 | 79,400.00 | 80,500.00 | 66,849.04 | 173,306 |
| 2021-11-25 | 81,500.00 | 81,600.00 | 79,800.00 | 80,400.00 | 66,766.00 | 91,065 |
| 2021-11-24 | 79,500.00 | 81,700.00 | 79,100.00 | 81,500.00 | 67,679.46 | 154,932 |
| 2021-11-23 | 79,800.00 | 81,300.00 | 79,400.00 | 79,700.00 | 66,184.70 | 135,998 |
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.