Lotte Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	157,200.00	158,900.00	155,000.00	157,900.00	147,354.22	95,190
2023-08-01	150,500.00	159,100.00	150,200.00	159,000.00	148,380.75	229,028
2023-07-31	149,500.00	151,900.00	148,700.00	150,600.00	140,541.77	114,001
2023-07-28	149,200.00	149,800.00	145,400.00	148,900.00	138,955.31	79,456
2023-07-27	143,400.00	150,200.00	143,000.00	149,100.00	139,141.95	136,088
2023-07-26	146,600.00	146,600.00	142,300.00	144,300.00	134,662.53	174,668
2023-07-25	147,700.00	149,200.00	146,200.00	146,900.00	137,088.88	85,075
2023-07-24	148,500.00	148,600.00	146,000.00	147,800.00	137,928.77	84,979
2023-07-21	148,800.00	148,800.00	146,600.00	147,900.00	138,022.09	68,726
2023-07-20	145,900.00	150,400.00	145,500.00	148,900.00	138,955.31	99,402
2023-07-19	150,500.00	151,000.00	145,000.00	146,200.00	136,435.63	198,871
2023-07-18	151,700.00	153,400.00	148,700.00	150,300.00	140,261.80	123,890
2023-07-17	152,400.00	152,900.00	150,500.00	151,300.00	141,195.02	94,056
2023-07-14	152,100.00	153,600.00	151,700.00	153,200.00	142,968.12	70,260
2023-07-13	152,400.00	154,100.00	151,400.00	151,600.00	141,474.98	107,175
2023-07-12	151,200.00	152,400.00	150,400.00	151,400.00	141,288.34	64,466
2023-07-11	151,500.00	152,400.00	150,200.00	150,900.00	140,821.73	65,176
2023-07-10	151,200.00	152,600.00	150,100.00	151,000.00	140,915.05	87,194
2023-07-07	151,600.00	154,800.00	149,900.00	151,200.00	141,101.70	121,436
2023-07-06	155,000.00	155,000.00	151,200.00	152,900.00	142,688.16	133,150
2023-07-05	154,700.00	157,200.00	154,100.00	154,400.00	144,087.97	103,716
2023-07-04	158,500.00	158,900.00	154,600.00	154,800.00	144,461.26	86,094
2023-07-03	154,100.00	160,300.00	153,600.00	158,400.00	147,820.82	107,659
2023-06-30	152,300.00	155,100.00	151,300.00	154,600.00	144,274.62	107,114
2023-06-29	154,600.00	156,400.00	151,900.00	152,100.00	141,941.59	126,926
2023-06-28	164,400.00	164,400.00	154,200.00	154,600.00	144,274.62	268,211
2023-06-27	165,700.00	166,200.00	162,700.00	163,200.00	152,300.24	115,583
2023-06-26	170,100.00	170,300.00	165,000.00	165,200.00	154,166.67	223,188
2023-06-23	176,900.00	178,700.00	170,000.00	170,400.00	159,019.37	240,057
2023-06-22	179,000.00	180,600.00	176,500.00	179,100.00	167,138.32	108,375
2023-06-21	185,500.00	185,700.00	178,600.00	178,900.00	166,951.67	120,625
2023-06-20	182,400.00	189,700.00	182,400.00	185,000.00	172,644.27	326,481
2023-06-19	175,700.00	181,400.00	175,300.00	180,500.00	168,444.81	142,411
2023-06-16	175,600.00	178,200.00	174,400.00	174,700.00	163,032.18	107,952
2023-06-15	179,100.00	179,600.00	172,700.00	174,100.00	162,472.26	134,950
2023-06-14	174,000.00	181,400.00	173,500.00	179,100.00	167,138.32	242,449
2023-06-13	173,700.00	174,000.00	172,200.00	172,300.00	160,792.47	61,152
2023-06-12	173,800.00	175,600.00	172,000.00	172,600.00	161,072.44	67,295
2023-06-09	178,200.00	179,000.00	172,900.00	172,900.00	161,352.40	148,339
2023-06-08	174,600.00	179,300.00	174,000.00	178,100.00	166,205.11	154,301
2023-06-07	174,100.00	176,000.00	173,400.00	175,500.00	163,778.75	101,000
2023-06-05	170,900.00	176,200.00	170,800.00	173,400.00	161,819.01	176,191
2023-06-02	166,700.00	168,400.00	166,400.00	168,000.00	156,779.66	61,926
2023-06-01	167,100.00	168,400.00	166,200.00	166,500.00	155,379.84	70,812
2023-05-31	167,600.00	169,400.00	166,900.00	166,900.00	155,753.13	117,797
2023-05-30	171,500.00	171,600.00	167,500.00	167,600.00	156,406.38	119,872
2023-05-26	169,000.00	170,400.00	168,900.00	170,400.00	159,019.37	53,831
2023-05-25	172,900.00	173,900.00	169,100.00	169,500.00	158,179.48	164,380
2023-05-24	175,600.00	176,200.00	172,300.00	174,200.00	162,565.58	120,833
2023-05-23	176,600.00	178,400.00	175,500.00	175,700.00	163,965.40	71,931
2023-05-22	176,500.00	179,400.00	174,500.00	175,800.00	164,058.72	95,900
2023-05-19	177,500.00	179,500.00	175,000.00	176,500.00	164,711.97	67,009
2023-05-18	177,600.00	179,900.00	177,000.00	178,700.00	166,765.03	56,030
2023-05-17	173,000.00	179,600.00	173,000.00	177,600.00	165,738.50	121,786
2023-05-16	174,000.00	177,000.00	173,100.00	173,600.00	162,005.65	70,720
2023-05-15	176,900.00	178,400.00	173,200.00	174,200.00	162,565.58	97,712
2023-05-12	176,500.00	177,200.00	171,000.00	176,900.00	165,085.25	172,715
2023-05-11	169,400.00	178,800.00	169,000.00	175,000.00	163,312.15	222,871
2023-05-10	169,300.00	172,400.00	168,100.00	169,400.00	158,086.16	80,751
2023-05-09	169,300.00	170,500.00	168,600.00	169,900.00	158,552.76	75,142

← NewerPage 14 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.