Lotte Fine Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 48,250.00 | 48,800.00 | 47,600.00 | 48,050.00 | 46,658.59 | 79,207 |
| 2025-10-22 | 46,300.00 | 47,900.00 | 46,200.00 | 47,900.00 | 46,512.93 | 75,688 |
| 2025-10-21 | 46,900.00 | 47,250.00 | 45,700.00 | 46,300.00 | 44,959.27 | 90,260 |
| 2025-10-20 | 47,050.00 | 47,500.00 | 46,150.00 | 46,900.00 | 45,541.89 | 69,268 |
| 2025-10-17 | 47,250.00 | 47,450.00 | 46,700.00 | 47,000.00 | 45,639.00 | 54,140 |
| 2025-10-16 | 46,250.00 | 47,450.00 | 46,150.00 | 47,250.00 | 45,881.76 | 64,317 |
| 2025-10-15 | 45,850.00 | 46,200.00 | 45,250.00 | 46,000.00 | 44,667.95 | 44,990 |
| 2025-10-14 | 45,050.00 | 46,300.00 | 45,000.00 | 45,350.00 | 44,036.78 | 35,117 |
| 2025-10-13 | 46,150.00 | 46,600.00 | 44,850.00 | 45,500.00 | 44,182.43 | 60,690 |
| 2025-10-10 | 45,700.00 | 46,500.00 | 45,700.00 | 46,150.00 | 44,813.61 | 40,170 |
| 2025-10-02 | 46,000.00 | 46,700.00 | 45,700.00 | 46,000.00 | 44,667.95 | 71,152 |
| 2025-10-01 | 46,500.00 | 47,350.00 | 45,500.00 | 46,200.00 | 44,862.16 | 55,116 |
| 2025-09-30 | 46,550.00 | 46,900.00 | 45,850.00 | 46,300.00 | 44,959.27 | 48,798 |
| 2025-09-29 | 47,950.00 | 48,000.00 | 46,850.00 | 46,850.00 | 45,493.34 | 26,428 |
| 2025-09-26 | 47,150.00 | 48,100.00 | 46,600.00 | 47,000.00 | 45,639.00 | 48,072 |
| 2025-09-25 | 48,100.00 | 48,200.00 | 47,500.00 | 47,850.00 | 46,464.38 | 31,838 |
| 2025-09-24 | 48,700.00 | 48,700.00 | 47,750.00 | 48,350.00 | 46,949.90 | 49,167 |
| 2025-09-23 | 48,300.00 | 48,950.00 | 47,200.00 | 48,400.00 | 46,998.46 | 54,988 |
| 2025-09-22 | 49,250.00 | 49,250.00 | 48,350.00 | 48,600.00 | 47,192.66 | 44,162 |
| 2025-09-19 | 48,400.00 | 49,400.00 | 48,100.00 | 49,400.00 | 47,969.50 | 100,696 |
| 2025-09-18 | 47,600.00 | 50,300.00 | 47,600.00 | 48,900.00 | 47,483.98 | 241,179 |
| 2025-09-17 | 45,900.00 | 46,200.00 | 44,500.00 | 45,750.00 | 44,425.19 | 62,358 |
| 2025-09-16 | 45,950.00 | 47,000.00 | 45,650.00 | 45,900.00 | 44,570.85 | 49,653 |
| 2025-09-15 | 45,150.00 | 46,650.00 | 45,150.00 | 46,400.00 | 45,056.37 | 54,666 |
| 2025-09-12 | 46,150.00 | 46,200.00 | 45,350.00 | 45,750.00 | 44,425.19 | 51,626 |
| 2025-09-11 | 45,150.00 | 45,800.00 | 44,900.00 | 45,700.00 | 44,376.64 | 60,405 |
| 2025-09-10 | 45,450.00 | 46,000.00 | 45,150.00 | 45,450.00 | 44,133.88 | 44,936 |
| 2025-09-09 | 45,450.00 | 46,650.00 | 45,200.00 | 46,000.00 | 44,667.95 | 85,620 |
| 2025-09-08 | 44,550.00 | 45,500.00 | 44,100.00 | 45,350.00 | 44,036.78 | 80,605 |
| 2025-09-05 | 44,050.00 | 44,850.00 | 44,000.00 | 44,650.00 | 43,357.05 | 78,884 |
| 2025-09-04 | 43,450.00 | 44,500.00 | 43,350.00 | 44,450.00 | 43,162.84 | 113,624 |
| 2025-09-03 | 41,550.00 | 43,850.00 | 41,550.00 | 43,400.00 | 42,143.24 | 119,255 |
| 2025-09-02 | 41,300.00 | 41,800.00 | 41,000.00 | 41,500.00 | 40,298.26 | 28,519 |
| 2025-09-01 | 41,750.00 | 42,050.00 | 41,100.00 | 41,350.00 | 40,152.61 | 25,158 |
| 2025-08-29 | 42,350.00 | 42,400.00 | 41,500.00 | 41,700.00 | 40,492.47 | 30,212 |
| 2025-08-28 | 42,550.00 | 43,250.00 | 41,900.00 | 42,000.00 | 40,783.78 | 23,456 |
| 2025-08-27 | 43,400.00 | 43,500.00 | 42,500.00 | 42,850.00 | 41,609.17 | 30,559 |
| 2025-08-26 | 42,300.00 | 43,950.00 | 42,250.00 | 43,000.00 | 41,754.83 | 69,675 |
| 2025-08-25 | 40,800.00 | 42,450.00 | 40,750.00 | 42,250.00 | 41,026.54 | 48,534 |
| 2025-08-22 | 41,550.00 | 41,950.00 | 40,450.00 | 40,600.00 | 39,424.32 | 40,783 |
| 2025-08-21 | 40,600.00 | 42,100.00 | 40,450.00 | 41,400.00 | 40,201.16 | 60,552 |
| 2025-08-20 | 40,850.00 | 40,850.00 | 40,050.00 | 40,450.00 | 39,278.67 | 53,494 |
| 2025-08-19 | 41,100.00 | 41,150.00 | 40,350.00 | 40,950.00 | 39,764.19 | 30,654 |
| 2025-08-18 | 41,500.00 | 41,750.00 | 40,350.00 | 40,750.00 | 39,569.98 | 76,828 |
| 2025-08-14 | 42,050.00 | 42,300.00 | 41,500.00 | 41,500.00 | 40,298.26 | 47,281 |
| 2025-08-13 | 42,850.00 | 43,100.00 | 41,500.00 | 42,000.00 | 40,783.78 | 37,141 |
| 2025-08-12 | 42,800.00 | 43,300.00 | 42,400.00 | 42,700.00 | 41,463.51 | 47,044 |
| 2025-08-11 | 43,000.00 | 43,450.00 | 42,350.00 | 43,050.00 | 41,803.38 | 58,019 |
| 2025-08-08 | 41,400.00 | 43,300.00 | 41,150.00 | 43,000.00 | 41,754.83 | 133,526 |
| 2025-08-07 | 42,000.00 | 42,150.00 | 40,900.00 | 41,350.00 | 40,152.61 | 53,673 |
| 2025-08-06 | 41,550.00 | 42,800.00 | 41,550.00 | 41,850.00 | 40,638.13 | 46,078 |
| 2025-08-05 | 41,300.00 | 42,550.00 | 41,300.00 | 41,700.00 | 40,492.47 | 41,882 |
| 2025-08-04 | 40,950.00 | 41,450.00 | 40,500.00 | 41,050.00 | 39,861.29 | 45,974 |
| 2025-08-01 | 42,400.00 | 42,450.00 | 40,750.00 | 40,800.00 | 39,618.53 | 55,462 |
| 2025-07-31 | 41,950.00 | 44,600.00 | 41,900.00 | 43,000.00 | 41,754.83 | 120,230 |
| 2025-07-30 | 41,700.00 | 42,650.00 | 41,650.00 | 42,050.00 | 40,832.34 | 41,459 |
| 2025-07-29 | 41,600.00 | 42,450.00 | 41,000.00 | 42,100.00 | 40,880.89 | 38,392 |
| 2025-07-28 | 42,150.00 | 42,750.00 | 41,700.00 | 41,850.00 | 40,638.13 | 38,919 |
| 2025-07-25 | 42,250.00 | 43,000.00 | 42,000.00 | 42,350.00 | 41,123.65 | 25,110 |
| 2025-07-24 | 43,000.00 | 43,450.00 | 42,250.00 | 42,650.00 | 41,414.96 | 34,828 |
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.