Lotte Chemical Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	136,900.00	137,000.00	131,400.00	131,600.00	125,670.60	165,922
2024-01-29	136,400.00	138,000.00	133,900.00	136,100.00	129,967.85	116,374
2024-01-26	137,200.00	138,400.00	134,600.00	136,200.00	130,063.34	86,165
2024-01-25	128,700.00	137,000.00	128,700.00	136,900.00	130,731.80	347,513
2024-01-24	119,800.00	131,700.00	119,200.00	128,700.00	122,901.26	261,828
2024-01-23	117,200.00	121,500.00	116,300.00	120,200.00	114,784.24	102,308
2024-01-22	119,100.00	120,300.00	116,000.00	116,600.00	111,346.44	99,166
2024-01-19	124,600.00	124,600.00	118,200.00	119,100.00	113,733.80	156,510
2024-01-18	123,000.00	124,600.00	122,000.00	122,300.00	116,789.62	125,972
2024-01-17	128,300.00	129,800.00	123,900.00	123,900.00	118,317.53	131,289
2024-01-16	130,600.00	131,900.00	128,600.00	128,600.00	122,805.77	103,904
2024-01-15	134,100.00	135,000.00	131,200.00	132,000.00	126,052.58	92,537
2024-01-12	137,600.00	138,200.00	133,000.00	135,100.00	129,012.90	133,880
2024-01-11	139,000.00	140,500.00	137,500.00	138,200.00	131,973.23	146,522
2024-01-10	141,600.00	144,400.00	136,000.00	137,700.00	131,495.76	122,771
2024-01-09	140,600.00	141,600.00	139,200.00	139,800.00	133,501.14	52,801
2024-01-08	139,900.00	141,300.00	139,000.00	139,300.00	133,023.67	44,619
2024-01-05	140,300.00	140,800.00	138,500.00	139,200.00	132,928.17	83,201
2024-01-04	143,100.00	143,800.00	139,300.00	140,100.00	133,787.62	145,624
2024-01-03	145,500.00	146,900.00	142,100.00	144,400.00	137,893.88	94,580
2024-01-02	153,200.00	154,000.00	144,200.00	146,200.00	139,612.78	148,725
2023-12-28	152,200.00	153,200.00	150,700.00	153,200.00	146,297.38	61,031
2023-12-27	152,600.00	153,900.00	150,100.00	152,200.00	145,342.44	42,788
2023-12-26	155,200.00	155,400.00	151,100.00	153,800.00	143,528.05	69,081
2023-12-22	156,400.00	156,500.00	153,300.00	153,900.00	143,621.37	49,815
2023-12-21	158,600.00	158,600.00	154,500.00	155,500.00	145,114.51	46,903
2023-12-20	156,800.00	160,000.00	156,700.00	158,600.00	148,007.47	57,035
2023-12-19	158,100.00	160,000.00	155,500.00	156,100.00	145,674.44	74,172
2023-12-18	160,100.00	161,000.00	158,400.00	159,500.00	148,847.36	41,000
2023-12-15	160,500.00	161,700.00	159,900.00	160,800.00	150,060.53	61,882
2023-12-14	161,000.00	162,000.00	159,300.00	161,800.00	150,993.75	104,331
2023-12-13	161,300.00	161,300.00	157,600.00	159,500.00	148,847.36	56,966
2023-12-12	160,400.00	162,000.00	159,200.00	159,200.00	148,567.39	44,399
2023-12-11	159,700.00	160,700.00	158,400.00	159,200.00	148,567.39	37,374
2023-12-08	163,400.00	163,500.00	159,700.00	159,800.00	149,127.32	53,277
2023-12-07	158,800.00	165,000.00	158,700.00	162,600.00	151,740.31	89,826
2023-12-06	161,500.00	164,500.00	160,300.00	160,300.00	149,593.93	50,545
2023-12-05	155,000.00	164,900.00	155,000.00	161,500.00	150,713.78	134,213
2023-12-04	159,100.00	163,000.00	156,100.00	156,400.00	145,954.40	79,191
2023-12-01	154,500.00	159,200.00	152,200.00	157,500.00	146,980.93	90,616
2023-11-30	157,000.00	158,200.00	154,200.00	154,200.00	143,901.33	97,931
2023-11-29	158,200.00	159,000.00	154,200.00	157,000.00	146,514.33	55,814
2023-11-28	159,300.00	159,300.00	156,900.00	158,900.00	148,287.43	50,757
2023-11-27	154,600.00	159,000.00	154,200.00	157,800.00	147,260.90	86,561
2023-11-24	154,800.00	156,700.00	154,000.00	154,600.00	144,274.62	42,616
2023-11-23	155,000.00	156,500.00	154,000.00	154,700.00	144,367.94	49,815
2023-11-22	154,800.00	157,300.00	154,600.00	155,600.00	145,207.83	63,557
2023-11-21	157,900.00	158,000.00	154,100.00	156,300.00	145,861.08	67,371
2023-11-20	155,000.00	158,400.00	153,800.00	156,800.00	146,327.68	61,961
2023-11-17	151,500.00	156,800.00	151,500.00	154,900.00	144,554.58	118,325
2023-11-16	153,500.00	153,900.00	149,500.00	151,600.00	141,474.98	80,459
2023-11-15	148,100.00	155,000.00	148,000.00	153,900.00	143,621.37	140,288
2023-11-14	144,600.00	147,500.00	143,100.00	144,600.00	134,942.49	126,504
2023-11-13	146,000.00	147,400.00	141,300.00	142,700.00	133,169.39	151,724
2023-11-10	158,200.00	159,000.00	143,100.00	144,100.00	134,475.89	295,510
2023-11-09	156,600.00	158,900.00	156,600.00	157,700.00	147,167.57	134,211
2023-11-08	156,900.00	159,000.00	155,500.00	157,400.00	146,887.61	63,793
2023-11-07	155,000.00	158,500.00	151,900.00	157,000.00	146,514.33	109,788
2023-11-06	150,600.00	156,400.00	150,600.00	156,400.00	145,954.40	201,474
2023-11-03	149,000.00	151,900.00	148,700.00	150,400.00	140,355.13	103,944

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.