Lotte Fine Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 34,000.00 | 34,300.00 | 33,700.00 | 33,950.00 | 32,966.89 | 49,855 |
| 2025-04-22 | 33,500.00 | 34,200.00 | 33,300.00 | 33,500.00 | 32,529.92 | 37,228 |
| 2025-04-21 | 33,850.00 | 33,850.00 | 33,200.00 | 33,550.00 | 32,578.47 | 31,258 |
| 2025-04-18 | 33,400.00 | 34,100.00 | 33,100.00 | 33,850.00 | 32,869.79 | 47,314 |
| 2025-04-17 | 32,950.00 | 33,450.00 | 32,550.00 | 33,200.00 | 32,238.61 | 37,007 |
| 2025-04-16 | 32,800.00 | 33,300.00 | 32,500.00 | 32,700.00 | 31,753.09 | 58,648 |
| 2025-04-15 | 31,850.00 | 33,200.00 | 31,700.00 | 32,650.00 | 31,704.54 | 60,857 |
| 2025-04-14 | 31,550.00 | 32,100.00 | 31,500.00 | 31,700.00 | 30,782.05 | 58,601 |
| 2025-04-11 | 31,700.00 | 31,700.00 | 30,700.00 | 31,350.00 | 30,442.18 | 160,810 |
| 2025-04-10 | 31,950.00 | 32,450.00 | 31,500.00 | 32,200.00 | 31,267.57 | 113,945 |
| 2025-04-09 | 31,600.00 | 32,100.00 | 30,250.00 | 30,700.00 | 29,811.00 | 151,213 |
| 2025-04-08 | 33,150.00 | 33,250.00 | 31,700.00 | 31,900.00 | 30,976.25 | 66,070 |
| 2025-04-07 | 34,050.00 | 34,250.00 | 32,250.00 | 32,600.00 | 31,655.98 | 88,348 |
| 2025-04-04 | 34,500.00 | 35,250.00 | 33,950.00 | 35,100.00 | 34,083.59 | 83,948 |
| 2025-04-03 | 35,200.00 | 35,250.00 | 34,650.00 | 35,050.00 | 34,035.04 | 80,934 |
| 2025-04-02 | 36,750.00 | 36,950.00 | 35,500.00 | 36,000.00 | 34,957.53 | 107,290 |
| 2025-04-01 | 37,300.00 | 37,750.00 | 36,300.00 | 36,600.00 | 35,540.15 | 81,238 |
| 2025-03-31 | 38,500.00 | 38,900.00 | 36,400.00 | 37,150.00 | 36,074.23 | 54,960 |
| 2025-03-28 | 39,500.00 | 39,500.00 | 38,450.00 | 38,950.00 | 37,822.10 | 62,188 |
| 2025-03-27 | 40,400.00 | 40,950.00 | 40,250.00 | 40,300.00 | 37,773.55 | 28,219 |
| 2025-03-26 | 40,550.00 | 40,900.00 | 40,200.00 | 40,500.00 | 37,961.01 | 25,593 |
| 2025-03-25 | 40,850.00 | 40,900.00 | 40,000.00 | 40,550.00 | 38,007.88 | 50,582 |
| 2025-03-24 | 40,600.00 | 41,150.00 | 40,500.00 | 40,850.00 | 38,289.07 | 31,803 |
| 2025-03-21 | 41,000.00 | 41,700.00 | 40,300.00 | 41,000.00 | 38,429.67 | 40,645 |
| 2025-03-20 | 40,750.00 | 41,200.00 | 40,500.00 | 41,150.00 | 38,570.26 | 24,516 |
| 2025-03-19 | 40,650.00 | 41,300.00 | 40,400.00 | 40,650.00 | 38,101.61 | 29,502 |
| 2025-03-18 | 40,400.00 | 40,800.00 | 40,300.00 | 40,400.00 | 37,867.28 | 35,129 |
| 2025-03-17 | 40,500.00 | 41,150.00 | 39,950.00 | 40,450.00 | 37,914.15 | 51,481 |
| 2025-03-14 | 40,700.00 | 41,050.00 | 39,900.00 | 40,400.00 | 37,867.28 | 44,526 |
| 2025-03-13 | 40,700.00 | 41,500.00 | 40,450.00 | 40,450.00 | 37,914.15 | 63,375 |
| 2025-03-12 | 42,100.00 | 42,750.00 | 40,500.00 | 41,100.00 | 38,523.40 | 72,409 |
| 2025-03-11 | 41,750.00 | 42,000.00 | 40,950.00 | 41,200.00 | 38,617.13 | 65,122 |
| 2025-03-10 | 42,600.00 | 43,200.00 | 42,300.00 | 42,600.00 | 39,929.36 | 24,571 |
| 2025-03-07 | 42,450.00 | 43,550.00 | 41,350.00 | 43,000.00 | 40,304.29 | 74,451 |
| 2025-03-06 | 42,400.00 | 43,000.00 | 41,900.00 | 42,450.00 | 39,788.77 | 97,780 |
| 2025-03-05 | 38,700.00 | 42,800.00 | 38,450.00 | 42,300.00 | 39,648.17 | 173,725 |
| 2025-03-04 | 40,250.00 | 40,500.00 | 38,450.00 | 38,650.00 | 36,226.99 | 72,144 |
| 2025-02-28 | 41,450.00 | 41,500.00 | 40,500.00 | 40,500.00 | 37,961.01 | 59,037 |
| 2025-02-27 | 41,550.00 | 41,950.00 | 41,150.00 | 41,450.00 | 38,851.46 | 40,043 |
| 2025-02-26 | 41,800.00 | 42,300.00 | 41,450.00 | 41,700.00 | 39,085.78 | 53,757 |
| 2025-02-25 | 41,800.00 | 42,250.00 | 41,300.00 | 41,600.00 | 38,992.05 | 52,340 |
| 2025-02-24 | 41,950.00 | 42,950.00 | 41,750.00 | 42,200.00 | 39,554.44 | 49,559 |
| 2025-02-21 | 43,700.00 | 43,700.00 | 42,400.00 | 42,550.00 | 39,882.50 | 37,917 |
| 2025-02-20 | 42,400.00 | 43,950.00 | 42,100.00 | 43,300.00 | 40,585.48 | 71,717 |
| 2025-02-19 | 42,600.00 | 43,250.00 | 42,450.00 | 42,650.00 | 39,976.23 | 50,059 |
| 2025-02-18 | 42,300.00 | 43,400.00 | 42,000.00 | 43,250.00 | 40,538.61 | 69,381 |
| 2025-02-17 | 41,850.00 | 43,250.00 | 41,500.00 | 42,450.00 | 39,788.77 | 86,970 |
| 2025-02-14 | 41,450.00 | 41,900.00 | 41,200.00 | 41,500.00 | 38,898.32 | 49,829 |
| 2025-02-13 | 40,900.00 | 41,800.00 | 40,750.00 | 41,050.00 | 38,476.53 | 62,184 |
| 2025-02-12 | 40,200.00 | 41,000.00 | 39,950.00 | 40,750.00 | 38,195.34 | 44,461 |
| 2025-02-11 | 40,250.00 | 41,000.00 | 40,000.00 | 40,100.00 | 37,586.09 | 33,620 |
| 2025-02-10 | 39,750.00 | 40,750.00 | 39,300.00 | 40,400.00 | 37,867.28 | 51,286 |
| 2025-02-07 | 39,700.00 | 40,400.00 | 39,700.00 | 39,700.00 | 37,211.17 | 31,195 |
| 2025-02-06 | 40,900.00 | 41,500.00 | 39,900.00 | 40,300.00 | 37,773.55 | 51,529 |
| 2025-02-05 | 38,800.00 | 41,450.00 | 38,800.00 | 40,900.00 | 38,335.94 | 91,899 |
| 2025-02-04 | 38,800.00 | 39,550.00 | 38,500.00 | 38,800.00 | 36,367.59 | 40,539 |
| 2025-02-03 | 39,400.00 | 39,400.00 | 37,750.00 | 38,800.00 | 36,367.59 | 63,962 |
| 2025-01-31 | 40,100.00 | 40,600.00 | 39,500.00 | 39,700.00 | 37,211.17 | 45,797 |
| 2025-01-24 | 39,600.00 | 40,050.00 | 39,100.00 | 39,550.00 | 37,070.57 | 46,576 |
| 2025-01-23 | 40,650.00 | 40,650.00 | 39,550.00 | 39,650.00 | 37,164.30 | 29,116 |
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.