Lotte Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	147,400.00	148,900.00	144,000.00	148,900.00	138,955.31	128,150
2023-11-01	146,600.00	146,700.00	143,600.00	145,600.00	135,875.71	87,157
2023-10-31	147,000.00	148,300.00	144,800.00	146,400.00	136,622.28	157,138
2023-10-30	135,500.00	148,300.00	135,300.00	146,100.00	136,342.31	242,570
2023-10-27	136,900.00	140,000.00	135,700.00	136,600.00	127,476.80	88,550
2023-10-26	138,500.00	138,500.00	134,000.00	135,100.00	126,076.98	86,559
2023-10-25	130,400.00	141,100.00	130,100.00	139,200.00	129,903.15	184,373
2023-10-24	130,400.00	130,900.00	126,400.00	129,900.00	121,224.27	58,984
2023-10-23	130,200.00	131,400.00	127,700.00	129,100.00	120,477.70	68,415
2023-10-20	132,500.00	132,900.00	130,100.00	130,200.00	121,504.24	59,022
2023-10-19	133,700.00	134,500.00	131,600.00	133,700.00	124,770.48	77,177
2023-10-18	136,800.00	138,100.00	135,300.00	136,100.00	127,010.19	46,868
2023-10-17	139,300.00	139,300.00	137,100.00	138,000.00	128,783.29	79,502
2023-10-16	135,500.00	140,500.00	135,500.00	139,100.00	129,809.83	101,289
2023-10-13	136,100.00	137,800.00	134,400.00	136,800.00	127,663.44	76,642
2023-10-12	133,700.00	139,700.00	132,400.00	138,200.00	128,969.94	130,193
2023-10-11	133,400.00	133,500.00	130,200.00	132,400.00	123,557.30	104,467
2023-10-10	133,500.00	135,700.00	130,700.00	132,100.00	123,277.34	103,588
2023-10-06	129,000.00	131,900.00	128,900.00	130,800.00	122,064.16	80,784
2023-10-05	131,200.00	132,900.00	129,400.00	129,700.00	121,037.63	104,111
2023-10-04	136,000.00	136,000.00	130,700.00	131,300.00	122,530.77	150,133
2023-09-27	136,400.00	138,600.00	135,900.00	137,100.00	127,943.40	68,818
2023-09-26	137,200.00	139,100.00	136,600.00	137,800.00	128,596.65	84,004
2023-09-25	136,700.00	140,700.00	136,700.00	138,100.00	128,876.61	55,413
2023-09-22	138,200.00	139,300.00	136,700.00	137,800.00	128,596.65	71,396
2023-09-21	142,300.00	145,300.00	139,800.00	139,900.00	130,556.40	90,091
2023-09-20	145,100.00	146,500.00	141,900.00	142,200.00	132,702.78	81,400
2023-09-19	144,100.00	148,300.00	143,900.00	146,700.00	136,902.24	116,853
2023-09-18	147,000.00	147,100.00	144,100.00	144,200.00	134,569.21	72,700
2023-09-15	142,300.00	148,100.00	141,600.00	147,000.00	137,182.20	243,814
2023-09-14	142,000.00	144,900.00	138,100.00	141,500.00	132,049.54	129,856
2023-09-13	137,600.00	142,000.00	137,600.00	140,300.00	130,929.68	142,989
2023-09-12	139,400.00	139,400.00	137,500.00	138,000.00	128,783.29	37,131
2023-09-11	139,000.00	140,000.00	137,700.00	138,200.00	128,969.94	44,879
2023-09-08	138,900.00	140,100.00	137,500.00	139,300.00	129,996.47	62,341
2023-09-07	138,800.00	139,800.00	136,600.00	137,500.00	128,316.69	45,315
2023-09-06	137,900.00	141,000.00	137,800.00	140,300.00	130,929.68	95,094
2023-09-05	139,700.00	140,300.00	138,200.00	138,800.00	129,529.86	76,049
2023-09-04	132,100.00	142,100.00	132,000.00	141,100.00	131,676.25	198,459
2023-09-01	136,500.00	137,400.00	133,400.00	133,400.00	124,490.52	73,308
2023-08-31	133,600.00	136,600.00	133,600.00	136,600.00	127,476.80	284,901
2023-08-30	135,500.00	135,800.00	133,600.00	134,000.00	125,050.44	60,052
2023-08-29	133,100.00	134,900.00	132,300.00	134,600.00	125,610.37	70,911
2023-08-28	131,000.00	133,800.00	129,100.00	132,800.00	123,930.59	85,092
2023-08-25	127,000.00	130,900.00	126,300.00	129,600.00	120,944.31	89,232
2023-08-24	127,800.00	129,300.00	127,200.00	128,300.00	119,731.13	74,734
2023-08-23	129,300.00	129,700.00	126,300.00	127,800.00	119,264.53	148,404
2023-08-22	132,300.00	132,800.00	129,700.00	130,100.00	121,410.92	67,945
2023-08-21	130,000.00	135,400.00	129,900.00	132,100.00	123,277.34	98,794
2023-08-18	131,600.00	131,600.00	129,600.00	130,000.00	121,317.59	121,901
2023-08-17	131,400.00	133,300.00	130,200.00	132,900.00	124,023.91	110,620
2023-08-16	136,500.00	136,500.00	132,800.00	132,800.00	123,930.59	138,322
2023-08-14	140,600.00	140,700.00	136,500.00	136,800.00	127,663.44	189,217
2023-08-11	141,200.00	143,500.00	140,500.00	140,700.00	131,302.97	208,434
2023-08-10	141,700.00	142,800.00	140,900.00	142,000.00	132,516.14	237,326
2023-08-09	151,500.00	151,500.00	143,000.00	143,400.00	133,822.64	364,962
2023-08-08	157,500.00	159,300.00	153,100.00	153,500.00	143,248.08	101,681
2023-08-07	157,200.00	158,900.00	155,200.00	156,100.00	145,674.44	91,109
2023-08-04	158,000.00	159,400.00	155,500.00	157,200.00	146,700.97	85,165
2023-08-03	157,800.00	159,700.00	155,600.00	156,500.00	146,047.72	103,715

← NewerPage 13 of 21 · 1,228 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.