Lotte Fine Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 45,200.00 | 46,150.00 | 45,000.00 | 46,100.00 | 43,209.94 | 27,860 |
| 2024-10-25 | 45,700.00 | 45,800.00 | 44,400.00 | 45,100.00 | 42,272.64 | 76,647 |
| 2024-10-24 | 46,000.00 | 46,000.00 | 45,300.00 | 45,450.00 | 42,600.69 | 22,744 |
| 2024-10-23 | 45,500.00 | 46,150.00 | 45,050.00 | 45,600.00 | 42,741.29 | 63,808 |
| 2024-10-22 | 46,150.00 | 46,400.00 | 45,400.00 | 45,600.00 | 42,741.29 | 52,653 |
| 2024-10-21 | 47,150.00 | 47,400.00 | 46,400.00 | 46,500.00 | 43,584.87 | 64,379 |
| 2024-10-18 | 48,100.00 | 48,400.00 | 46,750.00 | 47,100.00 | 44,147.25 | 49,454 |
| 2024-10-17 | 47,600.00 | 48,900.00 | 47,100.00 | 48,050.00 | 45,037.70 | 67,185 |
| 2024-10-16 | 47,750.00 | 48,350.00 | 46,900.00 | 47,050.00 | 44,100.39 | 166,087 |
| 2024-10-15 | 48,300.00 | 48,400.00 | 47,150.00 | 47,750.00 | 44,756.50 | 62,914 |
| 2024-10-14 | 48,100.00 | 48,550.00 | 47,050.00 | 48,000.00 | 44,990.83 | 67,228 |
| 2024-10-11 | 48,750.00 | 49,500.00 | 48,050.00 | 48,250.00 | 45,225.16 | 50,868 |
| 2024-10-10 | 49,350.00 | 49,700.00 | 48,300.00 | 48,300.00 | 45,272.02 | 79,955 |
| 2024-10-08 | 50,100.00 | 50,600.00 | 49,250.00 | 49,250.00 | 46,162.47 | 104,062 |
| 2024-10-07 | 46,800.00 | 51,000.00 | 46,500.00 | 49,900.00 | 46,771.72 | 182,036 |
| 2024-10-04 | 47,400.00 | 47,450.00 | 46,550.00 | 47,200.00 | 44,240.98 | 48,060 |
| 2024-10-02 | 48,000.00 | 48,400.00 | 47,200.00 | 47,350.00 | 44,381.58 | 74,455 |
| 2024-09-30 | 49,500.00 | 50,000.00 | 48,000.00 | 48,000.00 | 44,990.83 | 90,548 |
| 2024-09-27 | 47,450.00 | 49,800.00 | 46,900.00 | 49,300.00 | 46,209.33 | 203,684 |
| 2024-09-26 | 46,700.00 | 47,200.00 | 46,000.00 | 47,100.00 | 44,147.25 | 69,493 |
| 2024-09-25 | 46,800.00 | 47,450.00 | 46,150.00 | 46,300.00 | 43,397.41 | 92,911 |
| 2024-09-24 | 45,350.00 | 46,400.00 | 44,850.00 | 46,350.00 | 43,444.27 | 75,626 |
| 2024-09-23 | 43,800.00 | 45,350.00 | 43,550.00 | 45,100.00 | 42,272.64 | 97,867 |
| 2024-09-20 | 45,850.00 | 45,900.00 | 43,550.00 | 43,550.00 | 40,819.81 | 361,647 |
| 2024-09-19 | 47,600.00 | 47,900.00 | 45,000.00 | 45,650.00 | 42,788.16 | 98,398 |
| 2024-09-13 | 46,700.00 | 47,200.00 | 46,200.00 | 47,150.00 | 44,194.12 | 37,609 |
| 2024-09-12 | 46,400.00 | 46,500.00 | 45,600.00 | 46,500.00 | 43,584.87 | 58,768 |
| 2024-09-11 | 46,900.00 | 46,900.00 | 44,850.00 | 46,000.00 | 43,116.21 | 106,322 |
| 2024-09-10 | 48,150.00 | 48,750.00 | 46,700.00 | 46,700.00 | 43,772.33 | 74,904 |
| 2024-09-09 | 48,300.00 | 49,200.00 | 47,450.00 | 48,900.00 | 45,834.41 | 36,713 |
| 2024-09-06 | 50,800.00 | 50,800.00 | 49,100.00 | 49,250.00 | 46,162.47 | 44,338 |
| 2024-09-05 | 49,900.00 | 51,200.00 | 49,400.00 | 50,600.00 | 47,427.83 | 92,825 |
| 2024-09-04 | 49,850.00 | 50,500.00 | 48,100.00 | 49,500.00 | 46,396.79 | 101,326 |
| 2024-09-03 | 48,100.00 | 50,600.00 | 48,100.00 | 50,600.00 | 47,427.83 | 175,324 |
| 2024-09-02 | 48,700.00 | 48,850.00 | 47,900.00 | 48,050.00 | 45,037.70 | 44,110 |
| 2024-08-30 | 49,250.00 | 49,300.00 | 48,300.00 | 48,700.00 | 45,646.95 | 35,543 |
| 2024-08-29 | 48,600.00 | 49,500.00 | 48,200.00 | 48,950.00 | 45,881.27 | 44,678 |
| 2024-08-28 | 49,150.00 | 49,150.00 | 48,400.00 | 48,550.00 | 45,506.35 | 35,486 |
| 2024-08-27 | 49,400.00 | 49,450.00 | 48,400.00 | 49,300.00 | 46,209.33 | 70,379 |
| 2024-08-26 | 48,450.00 | 49,450.00 | 48,150.00 | 49,300.00 | 46,209.33 | 105,624 |
| 2024-08-23 | 48,050.00 | 48,950.00 | 47,600.00 | 48,250.00 | 45,225.16 | 85,775 |
| 2024-08-22 | 47,450.00 | 48,800.00 | 46,900.00 | 48,200.00 | 45,178.29 | 137,262 |
| 2024-08-21 | 46,000.00 | 48,300.00 | 45,550.00 | 47,050.00 | 44,100.39 | 160,961 |
| 2024-08-20 | 45,000.00 | 45,900.00 | 44,750.00 | 45,600.00 | 42,741.29 | 49,470 |
| 2024-08-19 | 44,550.00 | 45,000.00 | 44,300.00 | 44,700.00 | 41,897.71 | 20,718 |
| 2024-08-16 | 45,000.00 | 45,000.00 | 44,250.00 | 44,250.00 | 41,475.92 | 21,278 |
| 2024-08-14 | 44,600.00 | 44,900.00 | 44,200.00 | 44,650.00 | 41,850.85 | 22,055 |
| 2024-08-13 | 44,250.00 | 44,950.00 | 44,150.00 | 44,550.00 | 41,757.12 | 20,418 |
| 2024-08-12 | 43,500.00 | 44,800.00 | 43,500.00 | 44,800.00 | 41,991.44 | 25,114 |
| 2024-08-09 | 44,550.00 | 44,900.00 | 43,300.00 | 43,500.00 | 40,772.94 | 61,254 |
| 2024-08-08 | 42,900.00 | 44,950.00 | 42,800.00 | 44,950.00 | 42,132.04 | 62,409 |
| 2024-08-07 | 43,200.00 | 44,200.00 | 42,800.00 | 43,100.00 | 40,398.02 | 50,729 |
| 2024-08-06 | 43,400.00 | 44,950.00 | 43,050.00 | 43,450.00 | 40,726.08 | 65,164 |
| 2024-08-05 | 45,950.00 | 45,950.00 | 42,000.00 | 42,900.00 | 40,210.56 | 119,905 |
| 2024-08-02 | 46,800.00 | 47,050.00 | 45,950.00 | 46,050.00 | 43,163.08 | 51,356 |
| 2024-08-01 | 46,450.00 | 47,650.00 | 46,050.00 | 47,150.00 | 44,194.12 | 53,011 |
| 2024-07-31 | 44,950.00 | 47,200.00 | 44,900.00 | 46,450.00 | 43,538.00 | 61,097 |
| 2024-07-30 | 45,700.00 | 45,700.00 | 44,650.00 | 44,750.00 | 41,944.58 | 51,206 |
| 2024-07-29 | 46,850.00 | 46,900.00 | 45,750.00 | 45,750.00 | 42,881.89 | 43,827 |
| 2024-07-26 | 46,750.00 | 47,400.00 | 46,650.00 | 46,850.00 | 43,912.93 | 52,520 |
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.