Lotte Fine Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 43,600.00 | 43,750.00 | 42,500.00 | 42,750.00 | 41,512.07 | 43,486 |
| 2025-07-22 | 43,200.00 | 44,150.00 | 43,100.00 | 43,200.00 | 41,949.03 | 77,570 |
| 2025-07-21 | 42,550.00 | 44,000.00 | 42,150.00 | 43,300.00 | 42,046.14 | 124,479 |
| 2025-07-18 | 40,300.00 | 43,350.00 | 40,250.00 | 43,000.00 | 41,754.83 | 219,764 |
| 2025-07-17 | 40,400.00 | 40,550.00 | 39,800.00 | 40,400.00 | 39,230.12 | 51,478 |
| 2025-07-16 | 40,950.00 | 41,050.00 | 40,300.00 | 40,350.00 | 39,181.56 | 51,211 |
| 2025-07-15 | 40,650.00 | 41,000.00 | 40,250.00 | 40,900.00 | 39,715.64 | 40,943 |
| 2025-07-14 | 40,850.00 | 40,950.00 | 40,500.00 | 40,800.00 | 39,618.53 | 27,105 |
| 2025-07-11 | 41,250.00 | 41,850.00 | 41,150.00 | 41,250.00 | 40,055.50 | 41,401 |
| 2025-07-10 | 41,100.00 | 41,650.00 | 40,950.00 | 41,350.00 | 40,152.61 | 49,658 |
| 2025-07-09 | 40,550.00 | 41,500.00 | 40,500.00 | 41,100.00 | 39,909.85 | 37,987 |
| 2025-07-08 | 40,800.00 | 41,500.00 | 40,150.00 | 40,800.00 | 39,618.53 | 62,272 |
| 2025-07-07 | 40,900.00 | 41,450.00 | 40,400.00 | 40,800.00 | 39,618.53 | 73,264 |
| 2025-07-04 | 41,000.00 | 41,150.00 | 40,100.00 | 40,500.00 | 39,327.22 | 55,517 |
| 2025-07-03 | 40,700.00 | 41,400.00 | 40,450.00 | 41,200.00 | 40,006.95 | 97,480 |
| 2025-07-02 | 40,600.00 | 40,850.00 | 39,850.00 | 40,700.00 | 39,521.43 | 76,551 |
| 2025-07-01 | 39,350.00 | 40,400.00 | 39,350.00 | 39,950.00 | 38,793.15 | 87,158 |
| 2025-06-30 | 39,500.00 | 40,200.00 | 39,200.00 | 39,450.00 | 38,307.63 | 69,446 |
| 2025-06-27 | 40,250.00 | 40,600.00 | 39,100.00 | 39,600.00 | 38,453.28 | 57,253 |
| 2025-06-26 | 39,350.00 | 40,150.00 | 39,250.00 | 39,850.00 | 38,696.04 | 62,954 |
| 2025-06-25 | 38,650.00 | 39,550.00 | 38,500.00 | 39,250.00 | 38,113.42 | 76,257 |
| 2025-06-24 | 37,550.00 | 38,800.00 | 37,550.00 | 38,400.00 | 37,288.03 | 67,804 |
| 2025-06-23 | 37,500.00 | 37,550.00 | 36,850.00 | 37,150.00 | 36,074.23 | 43,848 |
| 2025-06-20 | 37,800.00 | 38,250.00 | 37,450.00 | 38,050.00 | 36,948.17 | 28,932 |
| 2025-06-19 | 37,600.00 | 38,100.00 | 37,400.00 | 37,800.00 | 36,705.41 | 32,562 |
| 2025-06-18 | 37,400.00 | 38,100.00 | 37,250.00 | 37,800.00 | 36,705.41 | 28,794 |
| 2025-06-17 | 38,000.00 | 38,250.00 | 37,400.00 | 37,800.00 | 36,705.41 | 47,547 |
| 2025-06-16 | 38,300.00 | 38,350.00 | 37,300.00 | 38,200.00 | 37,093.82 | 34,357 |
| 2025-06-13 | 38,650.00 | 39,200.00 | 38,100.00 | 38,150.00 | 37,045.27 | 53,678 |
| 2025-06-12 | 39,250.00 | 39,800.00 | 38,850.00 | 39,000.00 | 37,870.66 | 137,358 |
| 2025-06-11 | 39,050.00 | 39,500.00 | 38,800.00 | 39,300.00 | 38,161.97 | 45,168 |
| 2025-06-10 | 38,200.00 | 39,850.00 | 38,100.00 | 39,000.00 | 37,870.66 | 75,044 |
| 2025-06-09 | 38,000.00 | 38,550.00 | 38,000.00 | 38,100.00 | 36,996.72 | 47,245 |
| 2025-06-05 | 37,850.00 | 38,350.00 | 37,700.00 | 38,100.00 | 36,996.72 | 43,390 |
| 2025-06-04 | 37,450.00 | 38,350.00 | 37,350.00 | 37,800.00 | 36,705.41 | 31,667 |
| 2025-06-02 | 37,650.00 | 38,050.00 | 37,000.00 | 37,200.00 | 36,122.78 | 45,913 |
| 2025-05-30 | 37,150.00 | 37,950.00 | 37,150.00 | 37,900.00 | 36,802.51 | 50,949 |
| 2025-05-29 | 37,300.00 | 37,750.00 | 37,100.00 | 37,600.00 | 36,511.20 | 45,383 |
| 2025-05-28 | 36,450.00 | 37,550.00 | 36,450.00 | 37,300.00 | 36,219.88 | 83,033 |
| 2025-05-27 | 36,250.00 | 36,800.00 | 35,900.00 | 36,650.00 | 35,588.71 | 27,525 |
| 2025-05-26 | 35,700.00 | 36,600.00 | 35,500.00 | 36,600.00 | 35,540.15 | 30,065 |
| 2025-05-23 | 35,400.00 | 35,700.00 | 35,150.00 | 35,500.00 | 34,472.01 | 21,151 |
| 2025-05-22 | 36,000.00 | 36,200.00 | 35,350.00 | 35,450.00 | 34,423.46 | 51,778 |
| 2025-05-21 | 35,850.00 | 36,450.00 | 35,800.00 | 36,000.00 | 34,957.53 | 28,102 |
| 2025-05-20 | 36,400.00 | 36,450.00 | 35,650.00 | 35,850.00 | 34,811.87 | 30,252 |
| 2025-05-19 | 35,900.00 | 36,500.00 | 35,700.00 | 36,100.00 | 35,054.63 | 42,819 |
| 2025-05-16 | 36,500.00 | 36,750.00 | 35,800.00 | 36,100.00 | 35,054.63 | 24,223 |
| 2025-05-15 | 36,200.00 | 36,750.00 | 36,000.00 | 36,300.00 | 35,248.84 | 30,932 |
| 2025-05-14 | 36,500.00 | 37,000.00 | 36,200.00 | 36,300.00 | 35,248.84 | 32,261 |
| 2025-05-13 | 36,100.00 | 36,550.00 | 36,050.00 | 36,350.00 | 35,297.39 | 31,216 |
| 2025-05-12 | 35,800.00 | 36,550.00 | 35,800.00 | 36,450.00 | 35,394.50 | 30,707 |
| 2025-05-09 | 35,900.00 | 36,500.00 | 35,500.00 | 35,550.00 | 34,520.56 | 29,942 |
| 2025-05-08 | 35,500.00 | 36,500.00 | 35,400.00 | 36,150.00 | 35,103.19 | 65,181 |
| 2025-05-07 | 35,300.00 | 36,150.00 | 34,850.00 | 35,500.00 | 34,472.01 | 83,660 |
| 2025-05-02 | 34,550.00 | 35,050.00 | 34,200.00 | 34,950.00 | 33,937.93 | 39,166 |
| 2025-04-30 | 35,150.00 | 35,500.00 | 34,450.00 | 34,750.00 | 33,743.73 | 77,201 |
| 2025-04-29 | 34,300.00 | 35,850.00 | 34,250.00 | 35,450.00 | 34,423.46 | 107,008 |
| 2025-04-28 | 34,200.00 | 34,450.00 | 34,000.00 | 34,100.00 | 33,112.55 | 50,095 |
| 2025-04-25 | 34,100.00 | 34,600.00 | 33,900.00 | 34,200.00 | 33,209.65 | 35,415 |
| 2025-04-24 | 34,450.00 | 34,450.00 | 33,550.00 | 33,800.00 | 32,821.24 | 35,894 |
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.