Lotte Fine Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 40,650.00 | 40,650.00 | 39,550.00 | 39,650.00 | 37,164.30 | 29,116 |
| 2025-01-22 | 41,150.00 | 41,200.00 | 40,000.00 | 40,350.00 | 37,820.42 | 33,604 |
| 2025-01-21 | 41,150.00 | 41,600.00 | 40,000.00 | 40,850.00 | 38,289.07 | 49,122 |
| 2025-01-20 | 39,300.00 | 41,400.00 | 39,150.00 | 40,850.00 | 38,289.07 | 80,974 |
| 2025-01-17 | 38,900.00 | 39,800.00 | 38,900.00 | 39,250.00 | 36,789.38 | 44,261 |
| 2025-01-16 | 39,500.00 | 39,850.00 | 38,600.00 | 39,150.00 | 36,695.65 | 50,254 |
| 2025-01-15 | 40,050.00 | 40,200.00 | 39,250.00 | 39,300.00 | 36,836.24 | 36,278 |
| 2025-01-14 | 39,800.00 | 40,250.00 | 39,800.00 | 39,950.00 | 37,445.49 | 19,343 |
| 2025-01-13 | 39,800.00 | 40,050.00 | 39,300.00 | 39,800.00 | 37,304.90 | 48,356 |
| 2025-01-10 | 39,700.00 | 40,600.00 | 39,600.00 | 40,200.00 | 37,679.82 | 44,863 |
| 2025-01-09 | 39,900.00 | 40,300.00 | 39,700.00 | 39,700.00 | 37,211.17 | 52,186 |
| 2025-01-08 | 40,000.00 | 40,600.00 | 39,900.00 | 40,350.00 | 37,820.42 | 28,173 |
| 2025-01-07 | 41,100.00 | 41,500.00 | 40,200.00 | 40,300.00 | 37,773.55 | 48,340 |
| 2025-01-06 | 40,450.00 | 41,550.00 | 40,050.00 | 41,200.00 | 38,617.13 | 61,022 |
| 2025-01-03 | 39,000.00 | 41,000.00 | 39,000.00 | 40,700.00 | 38,148.48 | 81,972 |
| 2025-01-02 | 39,850.00 | 39,900.00 | 38,500.00 | 39,150.00 | 36,695.65 | 38,713 |
| 2024-12-30 | 39,050.00 | 40,100.00 | 38,750.00 | 39,350.00 | 36,883.11 | 34,505 |
| 2024-12-27 | 38,800.00 | 39,850.00 | 38,650.00 | 39,150.00 | 36,695.65 | 22,809 |
| 2024-12-26 | 39,600.00 | 40,350.00 | 39,000.00 | 39,850.00 | 37,351.76 | 36,657 |
| 2024-12-24 | 40,350.00 | 40,750.00 | 39,700.00 | 39,950.00 | 37,445.49 | 30,288 |
| 2024-12-23 | 39,900.00 | 40,350.00 | 39,450.00 | 40,350.00 | 37,820.42 | 30,212 |
| 2024-12-20 | 40,400.00 | 40,700.00 | 39,400.00 | 39,550.00 | 37,070.57 | 49,156 |
| 2024-12-19 | 39,500.00 | 41,100.00 | 38,800.00 | 40,750.00 | 38,195.34 | 96,050 |
| 2024-12-18 | 40,550.00 | 40,650.00 | 39,700.00 | 40,050.00 | 37,539.22 | 46,256 |
| 2024-12-17 | 40,550.00 | 40,550.00 | 39,800.00 | 40,200.00 | 37,679.82 | 57,635 |
| 2024-12-16 | 39,700.00 | 40,800.00 | 39,300.00 | 40,400.00 | 37,867.28 | 79,826 |
| 2024-12-13 | 39,150.00 | 40,050.00 | 39,000.00 | 39,700.00 | 37,211.17 | 86,404 |
| 2024-12-12 | 38,900.00 | 39,700.00 | 38,450.00 | 39,150.00 | 36,695.65 | 129,065 |
| 2024-12-11 | 37,050.00 | 39,000.00 | 37,050.00 | 38,800.00 | 36,367.59 | 129,017 |
| 2024-12-10 | 34,850.00 | 37,300.00 | 34,600.00 | 37,150.00 | 34,821.03 | 141,518 |
| 2024-12-09 | 35,100.00 | 35,250.00 | 33,900.00 | 34,200.00 | 32,055.97 | 77,569 |
| 2024-12-06 | 34,200.00 | 35,650.00 | 34,150.00 | 35,250.00 | 33,040.14 | 119,324 |
| 2024-12-05 | 34,700.00 | 34,700.00 | 33,900.00 | 33,900.00 | 31,774.77 | 54,394 |
| 2024-12-04 | 35,100.00 | 35,500.00 | 34,450.00 | 34,700.00 | 32,524.62 | 48,318 |
| 2024-12-03 | 34,600.00 | 35,800.00 | 34,600.00 | 35,500.00 | 33,274.47 | 71,870 |
| 2024-12-02 | 34,750.00 | 34,800.00 | 34,000.00 | 34,300.00 | 32,149.70 | 64,029 |
| 2024-11-29 | 35,900.00 | 35,900.00 | 34,000.00 | 34,350.00 | 32,196.56 | 176,785 |
| 2024-11-28 | 35,350.00 | 36,500.00 | 35,350.00 | 36,000.00 | 33,743.12 | 170,207 |
| 2024-11-27 | 35,400.00 | 35,850.00 | 35,050.00 | 35,150.00 | 32,946.41 | 68,918 |
| 2024-11-26 | 35,550.00 | 36,000.00 | 35,050.00 | 35,350.00 | 33,133.87 | 102,037 |
| 2024-11-25 | 36,800.00 | 36,850.00 | 35,400.00 | 35,750.00 | 33,508.80 | 166,697 |
| 2024-11-22 | 37,000.00 | 37,500.00 | 36,550.00 | 36,650.00 | 34,352.37 | 47,070 |
| 2024-11-21 | 36,450.00 | 37,500.00 | 36,350.00 | 36,900.00 | 34,586.70 | 88,973 |
| 2024-11-20 | 36,700.00 | 36,900.00 | 36,500.00 | 36,500.00 | 34,211.78 | 59,164 |
| 2024-11-19 | 37,250.00 | 37,500.00 | 36,250.00 | 36,750.00 | 34,446.11 | 115,252 |
| 2024-11-18 | 37,500.00 | 39,000.00 | 36,450.00 | 36,900.00 | 34,586.70 | 179,039 |
| 2024-11-15 | 37,600.00 | 38,650.00 | 36,300.00 | 38,150.00 | 35,758.34 | 109,049 |
| 2024-11-14 | 37,650.00 | 37,950.00 | 37,050.00 | 37,400.00 | 35,055.36 | 61,517 |
| 2024-11-13 | 38,350.00 | 38,600.00 | 37,450.00 | 37,650.00 | 35,289.68 | 69,717 |
| 2024-11-12 | 39,600.00 | 39,900.00 | 38,450.00 | 38,600.00 | 36,180.13 | 95,597 |
| 2024-11-11 | 40,300.00 | 40,350.00 | 39,500.00 | 39,850.00 | 37,351.76 | 58,382 |
| 2024-11-08 | 41,150.00 | 41,300.00 | 40,250.00 | 40,350.00 | 37,820.42 | 65,626 |
| 2024-11-07 | 41,200.00 | 41,500.00 | 40,500.00 | 41,000.00 | 38,429.67 | 100,103 |
| 2024-11-06 | 41,950.00 | 42,100.00 | 41,150.00 | 41,550.00 | 38,945.19 | 97,983 |
| 2024-11-05 | 41,200.00 | 42,150.00 | 41,000.00 | 41,850.00 | 39,226.38 | 104,502 |
| 2024-11-04 | 42,850.00 | 42,850.00 | 41,400.00 | 41,500.00 | 38,898.32 | 192,916 |
| 2024-11-01 | 45,450.00 | 45,800.00 | 42,350.00 | 42,650.00 | 39,976.23 | 270,889 |
| 2024-10-31 | 44,750.00 | 46,250.00 | 44,300.00 | 46,250.00 | 43,350.54 | 94,368 |
| 2024-10-30 | 44,850.00 | 45,150.00 | 44,300.00 | 44,700.00 | 41,897.71 | 43,478 |
| 2024-10-29 | 45,700.00 | 46,050.00 | 44,500.00 | 44,650.00 | 41,850.85 | 54,289 |
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.