Lotte Fine Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 79,100.00 | 80,500.00 | 78,000.00 | 80,400.00 | 66,766.00 | 193,228 |
| 2021-11-19 | 79,900.00 | 80,500.00 | 78,500.00 | 79,600.00 | 66,101.66 | 151,029 |
| 2021-11-18 | 80,100.00 | 80,600.00 | 78,200.00 | 80,000.00 | 66,433.83 | 129,554 |
| 2021-11-17 | 82,000.00 | 82,000.00 | 79,700.00 | 79,900.00 | 66,350.79 | 176,197 |
| 2021-11-16 | 81,600.00 | 82,300.00 | 79,800.00 | 82,000.00 | 68,094.67 | 166,510 |
| 2021-11-15 | 81,500.00 | 81,600.00 | 79,500.00 | 80,900.00 | 67,181.21 | 138,559 |
| 2021-11-12 | 82,000.00 | 82,300.00 | 80,300.00 | 80,900.00 | 67,181.21 | 217,945 |
| 2021-11-11 | 78,400.00 | 80,700.00 | 77,300.00 | 79,400.00 | 65,935.57 | 180,641 |
| 2021-11-10 | 83,200.00 | 83,600.00 | 78,800.00 | 78,800.00 | 65,437.32 | 369,870 |
| 2021-11-09 | 83,500.00 | 83,900.00 | 81,500.00 | 82,800.00 | 68,759.01 | 253,433 |
| 2021-11-08 | 82,300.00 | 84,200.00 | 82,000.00 | 83,000.00 | 68,925.10 | 407,095 |
| 2021-11-05 | 86,800.00 | 88,000.00 | 81,100.00 | 81,300.00 | 67,513.38 | 758,951 |
| 2021-11-04 | 93,800.00 | 94,500.00 | 85,600.00 | 86,700.00 | 71,997.66 | 1,052,756 |
| 2021-11-03 | 89,300.00 | 93,100.00 | 88,900.00 | 91,400.00 | 75,900.65 | 1,095,648 |
| 2021-11-02 | 85,100.00 | 87,300.00 | 84,700.00 | 87,000.00 | 72,246.79 | 384,206 |
| 2021-11-01 | 89,200.00 | 91,000.00 | 84,000.00 | 84,000.00 | 69,755.52 | 487,845 |
| 2021-10-29 | 86,000.00 | 87,700.00 | 84,200.00 | 85,100.00 | 70,668.99 | 443,181 |
| 2021-10-28 | 86,100.00 | 86,700.00 | 83,300.00 | 83,900.00 | 69,672.48 | 247,607 |
| 2021-10-27 | 86,400.00 | 86,500.00 | 83,300.00 | 84,600.00 | 70,253.77 | 280,017 |
| 2021-10-26 | 87,800.00 | 90,200.00 | 86,200.00 | 86,400.00 | 71,748.53 | 164,141 |
| 2021-10-25 | 86,100.00 | 87,100.00 | 84,300.00 | 87,000.00 | 72,246.79 | 122,081 |
| 2021-10-22 | 86,200.00 | 87,400.00 | 84,800.00 | 85,900.00 | 71,333.32 | 169,227 |
| 2021-10-21 | 89,500.00 | 89,600.00 | 85,400.00 | 86,400.00 | 71,748.53 | 312,732 |
| 2021-10-20 | 89,900.00 | 90,600.00 | 88,200.00 | 89,100.00 | 73,990.68 | 140,890 |
| 2021-10-19 | 90,700.00 | 92,300.00 | 88,600.00 | 89,200.00 | 74,073.72 | 244,846 |
| 2021-10-18 | 90,200.00 | 90,700.00 | 88,900.00 | 90,300.00 | 74,987.18 | 156,638 |
| 2021-10-15 | 90,300.00 | 90,900.00 | 89,000.00 | 89,700.00 | 74,488.93 | 180,501 |
| 2021-10-14 | 91,600.00 | 91,900.00 | 88,800.00 | 89,700.00 | 74,488.93 | 297,275 |
← NewerPage 21 of 21 · 1,228 trading days
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.