Lotte Fine Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 54,700.00 | 55,000.00 | 53,300.00 | 54,500.00 | 54,500.00 | 47,572 |
| 2026-04-17 | 54,100.00 | 54,900.00 | 53,700.00 | 54,400.00 | 54,400.00 | 64,152 |
| 2026-04-16 | 53,700.00 | 54,100.00 | 52,100.00 | 54,100.00 | 54,100.00 | 57,699 |
| 2026-04-15 | 52,000.00 | 53,600.00 | 51,600.00 | 53,400.00 | 53,400.00 | 125,126 |
| 2026-04-14 | 50,800.00 | 51,900.00 | 50,400.00 | 51,500.00 | 51,500.00 | 47,291 |
| 2026-04-13 | 51,100.00 | 51,100.00 | 49,950.00 | 50,700.00 | 50,700.00 | 41,048 |
| 2026-04-10 | 51,300.00 | 51,800.00 | 49,950.00 | 51,200.00 | 51,200.00 | 55,218 |
| 2026-04-09 | 50,300.00 | 51,900.00 | 50,100.00 | 51,400.00 | 51,400.00 | 67,986 |
| 2026-04-08 | 49,700.00 | 50,700.00 | 49,400.00 | 50,600.00 | 50,600.00 | 73,245 |
| 2026-04-07 | 47,850.00 | 49,200.00 | 47,550.00 | 48,500.00 | 48,500.00 | 43,103 |
| 2026-04-06 | 47,450.00 | 48,950.00 | 47,350.00 | 47,800.00 | 47,800.00 | 59,197 |
| 2026-04-03 | 47,200.00 | 48,200.00 | 47,000.00 | 47,150.00 | 47,150.00 | 40,200 |
| 2026-04-02 | 49,850.00 | 50,100.00 | 46,100.00 | 46,750.00 | 46,750.00 | 133,512 |
| 2026-04-01 | 50,000.00 | 50,200.00 | 48,850.00 | 50,000.00 | 50,000.00 | 69,717 |
| 2026-03-31 | 48,900.00 | 49,900.00 | 48,000.00 | 48,850.00 | 48,850.00 | 59,891 |
| 2026-03-30 | 49,950.00 | 51,500.00 | 47,750.00 | 49,900.00 | 49,900.00 | 98,430 |
| 2026-03-27 | 53,700.00 | 54,300.00 | 49,700.00 | 51,800.00 | 50,300.00 | 150,209 |
| 2026-03-26 | 50,800.00 | 52,700.00 | 50,200.00 | 51,600.00 | 50,105.79 | 78,156 |
| 2026-03-25 | 51,800.00 | 51,900.00 | 50,100.00 | 50,600.00 | 49,134.75 | 82,197 |
| 2026-03-24 | 53,300.00 | 53,300.00 | 49,900.00 | 50,400.00 | 48,940.54 | 64,933 |
| 2026-03-23 | 52,300.00 | 53,800.00 | 50,800.00 | 51,900.00 | 50,397.10 | 101,329 |
| 2026-03-20 | 56,000.00 | 56,900.00 | 52,700.00 | 52,700.00 | 51,173.94 | 95,335 |
| 2026-03-19 | 55,900.00 | 56,000.00 | 52,700.00 | 54,200.00 | 52,630.50 | 94,235 |
| 2026-03-18 | 51,400.00 | 54,900.00 | 51,400.00 | 54,700.00 | 53,116.02 | 174,850 |
| 2026-03-17 | 50,600.00 | 52,800.00 | 50,200.00 | 51,100.00 | 49,620.27 | 101,157 |
| 2026-03-16 | 51,500.00 | 52,800.00 | 50,000.00 | 51,100.00 | 49,620.27 | 201,973 |
| 2026-03-13 | 53,300.00 | 53,600.00 | 51,000.00 | 51,400.00 | 49,911.58 | 126,175 |
| 2026-03-12 | 52,800.00 | 53,000.00 | 50,300.00 | 52,800.00 | 51,271.04 | 133,686 |
| 2026-03-11 | 48,450.00 | 53,300.00 | 48,450.00 | 51,800.00 | 50,300.00 | 231,893 |
| 2026-03-10 | 47,050.00 | 48,750.00 | 46,450.00 | 48,150.00 | 46,755.70 | 101,101 |
| 2026-03-09 | 51,700.00 | 52,800.00 | 47,000.00 | 48,000.00 | 46,610.04 | 487,588 |
| 2026-03-06 | 44,000.00 | 45,550.00 | 43,450.00 | 45,450.00 | 44,133.88 | 63,133 |
| 2026-03-05 | 44,850.00 | 45,450.00 | 43,550.00 | 44,600.00 | 43,308.49 | 73,477 |
| 2026-03-04 | 47,600.00 | 48,150.00 | 41,600.00 | 41,950.00 | 40,735.23 | 155,853 |
| 2026-03-03 | 51,500.00 | 52,300.00 | 48,900.00 | 49,350.00 | 47,920.95 | 148,723 |
| 2026-02-27 | 50,400.00 | 51,800.00 | 49,800.00 | 51,100.00 | 49,620.27 | 84,618 |
| 2026-02-26 | 52,000.00 | 52,500.00 | 50,700.00 | 50,900.00 | 49,426.06 | 68,470 |
| 2026-02-25 | 51,500.00 | 52,000.00 | 50,400.00 | 51,400.00 | 49,911.58 | 79,581 |
| 2026-02-24 | 50,400.00 | 51,900.00 | 49,800.00 | 51,400.00 | 49,911.58 | 79,289 |
| 2026-02-23 | 50,700.00 | 50,800.00 | 49,800.00 | 50,100.00 | 48,649.23 | 52,002 |
| 2026-02-20 | 49,050.00 | 50,600.00 | 48,950.00 | 50,000.00 | 48,552.12 | 92,851 |
| 2026-02-19 | 49,350.00 | 49,550.00 | 48,550.00 | 49,300.00 | 47,872.39 | 71,821 |
| 2026-02-13 | 48,600.00 | 49,500.00 | 48,200.00 | 48,550.00 | 47,144.11 | 68,280 |
| 2026-02-12 | 48,200.00 | 49,225.00 | 47,950.00 | 49,150.00 | 47,726.74 | 63,934 |
| 2026-02-11 | 48,500.00 | 48,750.00 | 47,800.00 | 47,950.00 | 46,561.49 | 52,367 |
| 2026-02-10 | 47,950.00 | 48,450.00 | 47,650.00 | 48,250.00 | 46,852.80 | 46,108 |
| 2026-02-09 | 46,650.00 | 47,450.00 | 46,350.00 | 47,400.00 | 46,027.41 | 83,452 |
| 2026-02-06 | 47,000.00 | 47,100.00 | 44,500.00 | 45,550.00 | 44,230.98 | 198,457 |
| 2026-02-05 | 49,550.00 | 49,800.00 | 47,800.00 | 48,750.00 | 47,338.32 | 120,198 |
| 2026-02-04 | 49,100.00 | 51,000.00 | 48,850.00 | 50,500.00 | 49,037.64 | 141,051 |
| 2026-02-03 | 47,400.00 | 48,800.00 | 46,950.00 | 48,800.00 | 47,386.87 | 77,359 |
| 2026-02-02 | 46,500.00 | 47,400.00 | 45,950.00 | 46,650.00 | 45,299.13 | 75,869 |
| 2026-01-30 | 47,550.00 | 48,300.00 | 46,600.00 | 47,450.00 | 46,075.97 | 87,657 |
| 2026-01-29 | 48,150.00 | 48,700.00 | 46,750.00 | 48,550.00 | 47,144.11 | 72,524 |
| 2026-01-28 | 48,350.00 | 49,450.00 | 48,000.00 | 48,500.00 | 47,095.56 | 71,248 |
| 2026-01-27 | 46,700.00 | 48,750.00 | 46,300.00 | 48,200.00 | 46,804.25 | 120,541 |
| 2026-01-26 | 46,250.00 | 46,950.00 | 45,750.00 | 46,200.00 | 44,862.16 | 57,984 |
| 2026-01-23 | 45,050.00 | 46,500.00 | 45,050.00 | 46,250.00 | 44,910.71 | 80,108 |
| 2026-01-22 | 44,500.00 | 45,950.00 | 44,250.00 | 45,300.00 | 43,988.22 | 74,092 |
| 2026-01-21 | 44,300.00 | 44,300.00 | 43,450.00 | 44,250.00 | 42,968.63 | 47,378 |
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.