Lotte Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 100,700.00 | 101,700.00 | 99,500.00 | 100,300.00 | 96,740.59 | 65,978 |
| 2024-07-24 | 100,200.00 | 102,400.00 | 100,200.00 | 100,800.00 | 96,258.33 | 50,537 |
| 2024-07-23 | 102,000.00 | 104,200.00 | 101,500.00 | 101,500.00 | 96,926.79 | 58,105 |
| 2024-07-22 | 105,700.00 | 105,700.00 | 102,200.00 | 102,900.00 | 98,263.71 | 50,331 |
| 2024-07-19 | 105,400.00 | 106,000.00 | 102,100.00 | 104,600.00 | 99,887.12 | 118,195 |
| 2024-07-18 | 108,200.00 | 108,300.00 | 105,700.00 | 106,300.00 | 101,510.52 | 83,192 |
| 2024-07-17 | 108,600.00 | 108,900.00 | 106,100.00 | 107,900.00 | 103,038.43 | 85,939 |
| 2024-07-16 | 109,500.00 | 109,800.00 | 107,400.00 | 107,700.00 | 102,847.44 | 90,095 |
| 2024-07-15 | 109,100.00 | 110,400.00 | 108,200.00 | 108,600.00 | 103,706.89 | 91,999 |
| 2024-07-12 | 107,400.00 | 109,800.00 | 106,500.00 | 108,300.00 | 103,420.41 | 69,282 |
| 2024-07-11 | 107,100.00 | 107,400.00 | 105,000.00 | 107,400.00 | 102,560.96 | 104,566 |
| 2024-07-10 | 108,300.00 | 109,200.00 | 105,600.00 | 106,000.00 | 101,224.04 | 121,922 |
| 2024-07-09 | 108,400.00 | 112,400.00 | 107,800.00 | 108,600.00 | 103,706.89 | 105,604 |
| 2024-07-08 | 107,500.00 | 108,700.00 | 106,100.00 | 107,400.00 | 102,560.96 | 118,589 |
| 2024-07-05 | 111,200.00 | 112,500.00 | 108,100.00 | 108,200.00 | 103,324.91 | 137,727 |
| 2024-07-04 | 108,000.00 | 110,000.00 | 107,000.00 | 110,000.00 | 105,043.81 | 58,690 |
| 2024-07-03 | 109,300.00 | 110,800.00 | 106,600.00 | 107,300.00 | 102,465.47 | 96,677 |
| 2024-07-02 | 112,000.00 | 112,800.00 | 109,100.00 | 109,300.00 | 104,375.35 | 111,095 |
| 2024-07-01 | 113,600.00 | 114,400.00 | 111,500.00 | 112,800.00 | 107,717.66 | 51,866 |
| 2024-06-28 | 111,900.00 | 116,000.00 | 111,700.00 | 114,700.00 | 109,532.05 | 67,448 |
| 2024-06-27 | 115,400.00 | 115,400.00 | 111,800.00 | 112,000.00 | 106,953.70 | 116,803 |
| 2024-06-26 | 115,300.00 | 117,500.00 | 113,700.00 | 116,600.00 | 111,346.44 | 82,610 |
| 2024-06-25 | 116,100.00 | 119,500.00 | 115,200.00 | 115,700.00 | 110,486.99 | 90,581 |
| 2024-06-24 | 115,300.00 | 119,600.00 | 113,200.00 | 115,000.00 | 109,818.53 | 98,828 |
| 2024-06-21 | 119,300.00 | 120,800.00 | 115,000.00 | 115,000.00 | 109,818.53 | 112,987 |
| 2024-06-20 | 112,500.00 | 121,900.00 | 112,500.00 | 120,500.00 | 115,070.72 | 261,577 |
| 2024-06-19 | 111,000.00 | 114,100.00 | 109,600.00 | 112,300.00 | 107,240.18 | 87,788 |
| 2024-06-18 | 110,800.00 | 113,000.00 | 109,400.00 | 110,000.00 | 105,043.81 | 71,932 |
| 2024-06-17 | 112,900.00 | 113,500.00 | 110,500.00 | 110,600.00 | 105,616.78 | 91,712 |
| 2024-06-14 | 113,100.00 | 114,000.00 | 111,300.00 | 114,000.00 | 108,863.59 | 126,977 |
| 2024-06-13 | 119,100.00 | 119,400.00 | 112,600.00 | 112,600.00 | 107,526.67 | 236,397 |
| 2024-06-12 | 120,400.00 | 122,600.00 | 118,900.00 | 120,200.00 | 114,784.24 | 129,512 |
| 2024-06-11 | 110,600.00 | 121,200.00 | 110,500.00 | 119,800.00 | 114,402.26 | 252,351 |
| 2024-06-10 | 110,000.00 | 111,900.00 | 109,500.00 | 110,300.00 | 105,330.30 | 39,131 |
| 2024-06-07 | 113,800.00 | 116,000.00 | 111,400.00 | 112,000.00 | 106,953.70 | 57,948 |
| 2024-06-05 | 111,300.00 | 115,500.00 | 110,200.00 | 114,200.00 | 109,054.58 | 92,257 |
| 2024-06-04 | 108,900.00 | 112,500.00 | 107,300.00 | 111,100.00 | 106,094.25 | 93,516 |
| 2024-06-03 | 113,500.00 | 113,500.00 | 109,400.00 | 109,900.00 | 104,948.32 | 120,450 |
| 2024-05-31 | 112,000.00 | 115,800.00 | 111,700.00 | 113,100.00 | 108,004.14 | 166,623 |
| 2024-05-30 | 108,300.00 | 113,600.00 | 108,100.00 | 110,800.00 | 105,807.77 | 171,040 |
| 2024-05-29 | 113,900.00 | 114,200.00 | 104,600.00 | 106,900.00 | 102,083.49 | 358,566 |
| 2024-05-28 | 116,800.00 | 117,500.00 | 115,100.00 | 115,400.00 | 110,200.51 | 75,368 |
| 2024-05-27 | 115,200.00 | 119,400.00 | 114,600.00 | 116,800.00 | 111,537.43 | 86,768 |
| 2024-05-24 | 115,500.00 | 116,500.00 | 113,000.00 | 115,200.00 | 110,009.52 | 108,859 |
| 2024-05-23 | 120,000.00 | 121,100.00 | 116,800.00 | 117,300.00 | 112,014.90 | 104,082 |
| 2024-05-22 | 117,400.00 | 122,500.00 | 117,000.00 | 120,500.00 | 115,070.72 | 118,401 |
| 2024-05-21 | 121,500.00 | 122,700.00 | 116,400.00 | 117,400.00 | 112,110.40 | 146,625 |
| 2024-05-20 | 120,400.00 | 125,500.00 | 120,400.00 | 121,700.00 | 116,216.66 | 290,477 |
| 2024-05-17 | 113,400.00 | 120,300.00 | 112,900.00 | 119,200.00 | 113,829.30 | 242,401 |
| 2024-05-16 | 118,600.00 | 118,700.00 | 113,500.00 | 114,100.00 | 108,959.08 | 138,002 |
| 2024-05-14 | 112,300.00 | 118,500.00 | 111,300.00 | 117,500.00 | 112,205.89 | 229,495 |
| 2024-05-13 | 108,600.00 | 112,300.00 | 107,700.00 | 111,700.00 | 106,667.22 | 97,754 |
| 2024-05-10 | 108,800.00 | 112,500.00 | 108,400.00 | 108,600.00 | 103,706.89 | 132,052 |
| 2024-05-09 | 110,900.00 | 111,000.00 | 107,300.00 | 107,300.00 | 102,465.47 | 91,752 |
| 2024-05-08 | 109,000.00 | 110,800.00 | 108,600.00 | 110,500.00 | 105,521.29 | 98,161 |
| 2024-05-07 | 109,900.00 | 110,400.00 | 108,100.00 | 108,900.00 | 103,993.38 | 85,955 |
| 2024-05-03 | 107,200.00 | 109,300.00 | 106,400.00 | 108,400.00 | 103,515.90 | 91,529 |
| 2024-05-02 | 106,500.00 | 108,500.00 | 104,700.00 | 106,700.00 | 101,892.50 | 108,218 |
| 2024-04-30 | 107,200.00 | 109,200.00 | 106,500.00 | 107,500.00 | 102,656.45 | 125,175 |
| 2024-04-29 | 100,900.00 | 108,800.00 | 100,900.00 | 107,700.00 | 102,847.44 | 329,307 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 500.0000 KRW |
| 2026-03-30 | 500.0000 KRW |
| 2025-07-30 | 500.0000 KRW |
| 2025-03-28 | 1,000.0000 KRW |
| 2024-07-25 | 1,000.0000 KRW |
| 2023-12-27 | 3,500.0000 KRW |
| 2022-12-28 | 3,500.0000 KRW |
| 2021-12-29 | 8,299.9992 KRW |
| 2020-12-29 | 3,599.9997 KRW |
| 2019-12-27 | 6,699.9994 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.