Lotte Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 100,800.00 | 101,400.00 | 99,000.00 | 100,000.00 | 95,494.38 | 79,000 |
| 2024-04-25 | 99,200.00 | 102,300.00 | 98,500.00 | 100,400.00 | 95,876.35 | 111,343 |
| 2024-04-24 | 100,100.00 | 103,000.00 | 99,900.00 | 100,100.00 | 95,589.87 | 163,307 |
| 2024-04-23 | 100,000.00 | 100,100.00 | 98,000.00 | 98,700.00 | 94,252.95 | 131,540 |
| 2024-04-22 | 96,600.00 | 100,500.00 | 96,500.00 | 100,300.00 | 95,780.86 | 162,910 |
| 2024-04-19 | 99,200.00 | 100,300.00 | 96,100.00 | 97,300.00 | 92,916.03 | 216,801 |
| 2024-04-18 | 99,900.00 | 102,700.00 | 99,700.00 | 100,200.00 | 95,685.36 | 120,113 |
| 2024-04-17 | 102,400.00 | 103,300.00 | 99,800.00 | 99,900.00 | 95,398.88 | 173,485 |
| 2024-04-16 | 106,500.00 | 106,800.00 | 102,200.00 | 102,700.00 | 98,072.72 | 208,541 |
| 2024-04-15 | 109,600.00 | 110,800.00 | 107,000.00 | 107,800.00 | 102,942.94 | 118,914 |
| 2024-04-12 | 112,100.00 | 113,900.00 | 110,100.00 | 110,300.00 | 105,330.30 | 117,787 |
| 2024-04-11 | 114,500.00 | 114,500.00 | 112,200.00 | 112,200.00 | 107,144.69 | 137,520 |
| 2024-04-09 | 118,100.00 | 118,500.00 | 115,800.00 | 116,300.00 | 111,059.96 | 94,496 |
| 2024-04-08 | 120,600.00 | 120,600.00 | 114,100.00 | 117,500.00 | 112,205.89 | 208,225 |
| 2024-04-05 | 120,200.00 | 122,300.00 | 119,500.00 | 120,700.00 | 115,261.71 | 87,621 |
| 2024-04-04 | 122,700.00 | 122,800.00 | 120,500.00 | 121,400.00 | 115,930.17 | 82,040 |
| 2024-04-03 | 123,500.00 | 123,500.00 | 120,900.00 | 122,100.00 | 116,598.63 | 121,792 |
| 2024-04-02 | 123,200.00 | 123,900.00 | 121,000.00 | 123,300.00 | 117,744.57 | 129,255 |
| 2024-04-01 | 119,700.00 | 125,200.00 | 119,300.00 | 124,500.00 | 118,890.50 | 223,109 |
| 2024-03-29 | 120,000.00 | 122,400.00 | 118,200.00 | 119,300.00 | 113,924.79 | 116,232 |
| 2024-03-28 | 120,300.00 | 120,600.00 | 119,600.00 | 120,000.00 | 114,593.25 | 86,912 |
| 2024-03-27 | 120,500.00 | 121,100.00 | 120,000.00 | 120,100.00 | 114,688.75 | 64,654 |
| 2024-03-26 | 120,300.00 | 122,800.00 | 120,200.00 | 120,500.00 | 115,070.72 | 97,194 |
| 2024-03-25 | 121,700.00 | 121,700.00 | 119,100.00 | 120,200.00 | 114,784.24 | 98,896 |
| 2024-03-22 | 118,600.00 | 122,200.00 | 118,400.00 | 121,000.00 | 115,548.19 | 137,340 |
| 2024-03-21 | 118,200.00 | 119,300.00 | 117,400.00 | 118,800.00 | 113,447.32 | 175,263 |
| 2024-03-20 | 118,400.00 | 118,700.00 | 116,800.00 | 117,000.00 | 111,728.42 | 158,334 |
| 2024-03-19 | 120,200.00 | 120,700.00 | 117,500.00 | 118,500.00 | 113,160.84 | 151,766 |
| 2024-03-18 | 122,700.00 | 122,800.00 | 120,000.00 | 120,200.00 | 114,784.24 | 59,721 |
| 2024-03-15 | 121,000.00 | 122,800.00 | 119,300.00 | 121,300.00 | 115,834.68 | 119,110 |
| 2024-03-14 | 120,200.00 | 122,700.00 | 119,400.00 | 122,000.00 | 116,503.14 | 133,604 |
| 2024-03-13 | 121,000.00 | 121,400.00 | 119,200.00 | 119,400.00 | 114,020.28 | 98,612 |
| 2024-03-12 | 120,900.00 | 121,500.00 | 119,600.00 | 120,300.00 | 114,879.73 | 96,305 |
| 2024-03-11 | 121,600.00 | 122,100.00 | 119,800.00 | 120,000.00 | 114,593.25 | 83,468 |
| 2024-03-08 | 122,600.00 | 123,400.00 | 120,300.00 | 121,500.00 | 116,025.67 | 79,072 |
| 2024-03-07 | 122,900.00 | 123,800.00 | 119,500.00 | 121,900.00 | 116,407.64 | 132,070 |
| 2024-03-06 | 125,100.00 | 126,000.00 | 122,300.00 | 122,900.00 | 117,362.59 | 88,796 |
| 2024-03-05 | 126,000.00 | 127,300.00 | 125,200.00 | 125,500.00 | 119,845.44 | 67,654 |
| 2024-03-04 | 123,400.00 | 128,600.00 | 122,600.00 | 127,000.00 | 121,277.86 | 209,205 |
| 2024-02-29 | 125,900.00 | 126,000.00 | 122,100.00 | 122,400.00 | 116,885.12 | 148,942 |
| 2024-02-28 | 125,000.00 | 127,200.00 | 125,000.00 | 127,100.00 | 121,373.35 | 63,549 |
| 2024-02-27 | 125,900.00 | 126,800.00 | 124,800.00 | 125,500.00 | 119,845.44 | 74,884 |
| 2024-02-26 | 129,300.00 | 129,500.00 | 125,000.00 | 125,900.00 | 120,227.42 | 134,851 |
| 2024-02-23 | 130,800.00 | 131,500.00 | 129,000.00 | 129,200.00 | 123,378.73 | 93,830 |
| 2024-02-22 | 133,500.00 | 133,600.00 | 130,000.00 | 130,300.00 | 124,429.17 | 110,304 |
| 2024-02-21 | 135,900.00 | 135,900.00 | 131,500.00 | 132,200.00 | 126,243.56 | 96,873 |
| 2024-02-20 | 138,500.00 | 138,500.00 | 134,000.00 | 134,900.00 | 128,821.91 | 75,232 |
| 2024-02-19 | 136,900.00 | 139,300.00 | 136,500.00 | 138,400.00 | 132,164.22 | 95,273 |
| 2024-02-16 | 132,700.00 | 137,700.00 | 131,300.00 | 137,300.00 | 131,113.78 | 139,204 |
| 2024-02-15 | 133,800.00 | 133,800.00 | 131,200.00 | 131,300.00 | 125,384.12 | 49,419 |
| 2024-02-14 | 132,600.00 | 133,300.00 | 131,000.00 | 132,200.00 | 126,243.56 | 66,588 |
| 2024-02-13 | 135,700.00 | 136,400.00 | 133,100.00 | 134,600.00 | 128,535.43 | 101,956 |
| 2024-02-08 | 136,800.00 | 136,800.00 | 132,800.00 | 134,700.00 | 128,630.92 | 128,897 |
| 2024-02-07 | 134,000.00 | 138,500.00 | 132,800.00 | 137,400.00 | 131,209.27 | 134,028 |
| 2024-02-06 | 130,700.00 | 133,600.00 | 130,600.00 | 132,400.00 | 126,434.55 | 65,735 |
| 2024-02-05 | 132,000.00 | 133,200.00 | 130,000.00 | 132,000.00 | 126,052.58 | 100,987 |
| 2024-02-02 | 138,600.00 | 138,700.00 | 131,300.00 | 132,500.00 | 126,530.05 | 321,077 |
| 2024-02-01 | 129,400.00 | 140,800.00 | 129,300.00 | 140,100.00 | 133,787.62 | 214,326 |
| 2024-01-31 | 131,100.00 | 132,700.00 | 129,000.00 | 130,700.00 | 124,811.15 | 89,752 |
| 2024-01-30 | 136,900.00 | 137,000.00 | 131,400.00 | 131,600.00 | 125,670.60 | 165,922 |
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.