Lotte Fine Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 44,800.00 | 45,600.00 | 44,650.00 | 44,650.00 | 43,357.05 | 45,960 |
| 2026-01-19 | 44,450.00 | 45,250.00 | 43,700.00 | 44,800.00 | 43,502.70 | 55,388 |
| 2026-01-16 | 45,300.00 | 46,300.00 | 44,450.00 | 44,700.00 | 43,405.60 | 57,565 |
| 2026-01-15 | 44,250.00 | 45,200.00 | 44,250.00 | 45,200.00 | 43,891.12 | 43,519 |
| 2026-01-14 | 44,000.00 | 44,750.00 | 43,650.00 | 44,650.00 | 43,357.05 | 51,249 |
| 2026-01-13 | 43,550.00 | 43,700.00 | 42,750.00 | 43,600.00 | 42,337.45 | 29,441 |
| 2026-01-12 | 42,550.00 | 43,350.00 | 42,225.00 | 43,100.00 | 41,851.93 | 42,211 |
| 2026-01-09 | 42,700.00 | 42,800.00 | 42,000.00 | 42,450.00 | 41,220.75 | 47,048 |
| 2026-01-08 | 42,650.00 | 42,800.00 | 41,750.00 | 41,950.00 | 40,735.23 | 60,623 |
| 2026-01-07 | 42,700.00 | 43,950.00 | 42,600.00 | 42,800.00 | 41,560.62 | 54,032 |
| 2026-01-06 | 43,250.00 | 43,800.00 | 42,650.00 | 42,800.00 | 41,560.62 | 48,221 |
| 2026-01-05 | 43,300.00 | 43,850.00 | 43,000.00 | 43,350.00 | 42,094.69 | 40,968 |
| 2026-01-02 | 44,200.00 | 44,400.00 | 42,850.00 | 42,950.00 | 41,706.27 | 55,607 |
| 2025-12-30 | 44,800.00 | 45,050.00 | 44,250.00 | 44,550.00 | 43,259.94 | 25,755 |
| 2025-12-29 | 44,900.00 | 45,200.00 | 44,600.00 | 45,050.00 | 43,745.46 | 28,926 |
| 2025-12-26 | 46,400.00 | 46,550.00 | 45,300.00 | 45,350.00 | 44,036.78 | 32,702 |
| 2025-12-24 | 47,150.00 | 47,200.00 | 46,500.00 | 46,550.00 | 45,202.03 | 24,175 |
| 2025-12-23 | 47,000.00 | 47,400.00 | 47,000.00 | 47,250.00 | 45,881.76 | 18,703 |
| 2025-12-22 | 47,200.00 | 47,200.00 | 46,500.00 | 47,150.00 | 45,784.65 | 27,212 |
| 2025-12-19 | 46,800.00 | 46,900.00 | 45,750.00 | 46,800.00 | 45,444.79 | 65,281 |
| 2025-12-18 | 47,700.00 | 47,700.00 | 45,900.00 | 46,350.00 | 45,007.82 | 33,556 |
| 2025-12-17 | 47,650.00 | 48,200.00 | 46,850.00 | 47,650.00 | 46,270.17 | 35,103 |
| 2025-12-16 | 47,850.00 | 47,850.00 | 46,850.00 | 47,100.00 | 45,736.10 | 30,490 |
| 2025-12-15 | 47,200.00 | 48,200.00 | 46,750.00 | 47,650.00 | 46,270.17 | 43,420 |
| 2025-12-12 | 47,150.00 | 47,450.00 | 46,600.00 | 47,450.00 | 46,075.97 | 29,209 |
| 2025-12-11 | 47,800.00 | 47,800.00 | 46,600.00 | 46,700.00 | 45,347.68 | 58,625 |
| 2025-12-10 | 47,850.00 | 48,400.00 | 47,350.00 | 47,400.00 | 46,027.41 | 40,081 |
| 2025-12-09 | 46,950.00 | 47,950.00 | 46,950.00 | 47,850.00 | 46,464.38 | 40,999 |
| 2025-12-08 | 47,050.00 | 47,450.00 | 46,300.00 | 47,300.00 | 45,930.31 | 61,297 |
| 2025-12-05 | 46,900.00 | 47,450.00 | 46,400.00 | 47,000.00 | 45,639.00 | 32,622 |
| 2025-12-04 | 46,950.00 | 47,500.00 | 46,550.00 | 47,300.00 | 45,930.31 | 34,872 |
| 2025-12-03 | 46,350.00 | 47,300.00 | 46,000.00 | 46,950.00 | 45,590.44 | 42,316 |
| 2025-12-02 | 45,300.00 | 46,700.00 | 44,800.00 | 46,600.00 | 45,250.58 | 69,140 |
| 2025-12-01 | 46,050.00 | 46,400.00 | 44,750.00 | 45,050.00 | 43,745.46 | 44,639 |
| 2025-11-28 | 45,400.00 | 45,650.00 | 44,650.00 | 45,650.00 | 44,328.09 | 53,201 |
| 2025-11-27 | 45,000.00 | 45,250.00 | 44,550.00 | 45,050.00 | 43,745.46 | 38,869 |
| 2025-11-26 | 44,500.00 | 45,250.00 | 44,500.00 | 45,250.00 | 43,939.67 | 45,967 |
| 2025-11-25 | 44,600.00 | 44,750.00 | 43,400.00 | 44,250.00 | 42,968.63 | 67,623 |
| 2025-11-24 | 45,600.00 | 45,950.00 | 44,150.00 | 44,150.00 | 42,871.53 | 64,359 |
| 2025-11-21 | 45,900.00 | 46,000.00 | 44,800.00 | 45,150.00 | 43,842.57 | 39,499 |
| 2025-11-20 | 46,450.00 | 47,100.00 | 46,450.00 | 46,550.00 | 45,202.03 | 42,499 |
| 2025-11-19 | 47,600.00 | 47,750.00 | 45,950.00 | 46,350.00 | 45,007.82 | 66,785 |
| 2025-11-18 | 48,050.00 | 48,300.00 | 47,050.00 | 47,300.00 | 45,930.31 | 55,545 |
| 2025-11-17 | 46,950.00 | 48,750.00 | 46,950.00 | 48,100.00 | 46,707.14 | 92,139 |
| 2025-11-14 | 47,500.00 | 48,250.00 | 46,650.00 | 46,800.00 | 45,444.79 | 58,565 |
| 2025-11-13 | 46,500.00 | 48,700.00 | 46,300.00 | 47,850.00 | 46,464.38 | 119,314 |
| 2025-11-12 | 44,750.00 | 47,150.00 | 44,700.00 | 47,000.00 | 45,639.00 | 111,349 |
| 2025-11-11 | 44,800.00 | 45,550.00 | 44,550.00 | 45,000.00 | 43,696.91 | 79,831 |
| 2025-11-10 | 44,600.00 | 45,100.00 | 44,050.00 | 45,050.00 | 43,745.46 | 97,127 |
| 2025-11-07 | 46,100.00 | 47,100.00 | 43,300.00 | 43,550.00 | 42,288.90 | 138,765 |
| 2025-11-06 | 45,800.00 | 47,950.00 | 45,200.00 | 46,950.00 | 45,590.44 | 151,793 |
| 2025-11-05 | 46,150.00 | 46,200.00 | 44,050.00 | 45,350.00 | 44,036.78 | 118,734 |
| 2025-11-04 | 45,200.00 | 46,100.00 | 45,100.00 | 45,850.00 | 44,522.30 | 87,623 |
| 2025-11-03 | 45,400.00 | 45,600.00 | 44,900.00 | 45,450.00 | 44,133.88 | 73,892 |
| 2025-10-31 | 46,550.00 | 46,650.00 | 45,400.00 | 45,600.00 | 44,279.54 | 68,589 |
| 2025-10-30 | 47,100.00 | 47,450.00 | 46,300.00 | 46,550.00 | 45,202.03 | 67,870 |
| 2025-10-29 | 49,350.00 | 49,500.00 | 47,200.00 | 47,550.00 | 46,173.07 | 95,666 |
| 2025-10-28 | 48,000.00 | 48,500.00 | 47,650.00 | 48,450.00 | 47,047.01 | 44,648 |
| 2025-10-27 | 48,600.00 | 49,300.00 | 47,500.00 | 48,300.00 | 46,901.35 | 70,805 |
| 2025-10-24 | 48,750.00 | 49,300.00 | 48,300.00 | 48,850.00 | 47,435.42 | 83,458 |
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.