Lotte Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	169,200.00	171,700.00	168,700.00	169,700.00	158,366.12	72,423
2023-05-04	169,500.00	172,500.00	169,200.00	170,500.00	159,112.69	42,016
2023-05-03	171,800.00	171,900.00	169,500.00	170,400.00	159,019.37	52,390
2023-05-02	168,000.00	172,000.00	168,000.00	171,800.00	160,325.87	66,717
2023-04-28	168,300.00	170,500.00	167,200.00	168,100.00	156,872.98	103,336
2023-04-27	168,500.00	169,000.00	165,100.00	167,600.00	156,406.38	101,131
2023-04-26	167,700.00	170,100.00	166,100.00	168,400.00	157,152.95	96,046
2023-04-25	173,800.00	173,800.00	167,000.00	169,200.00	157,899.52	158,591
2023-04-24	174,000.00	174,100.00	172,000.00	173,300.00	161,725.69	64,949
2023-04-21	175,700.00	176,200.00	173,500.00	174,200.00	162,565.58	95,840
2023-04-20	177,200.00	177,800.00	175,700.00	176,200.00	164,432.00	89,243
2023-04-19	179,000.00	180,300.00	176,700.00	177,200.00	165,365.21	91,551
2023-04-18	178,500.00	179,600.00	177,400.00	177,800.00	165,925.14	116,310
2023-04-17	184,500.00	184,500.00	180,100.00	180,400.00	168,351.49	117,716
2023-04-14	182,000.00	185,300.00	181,500.00	185,000.00	172,644.27	82,467
2023-04-13	182,700.00	182,800.00	180,000.00	181,800.00	169,657.99	110,146
2023-04-12	184,200.00	186,800.00	183,000.00	183,100.00	170,871.17	75,881
2023-04-11	184,400.00	186,200.00	180,200.00	183,800.00	171,524.41	106,060
2023-04-10	181,600.00	186,300.00	181,600.00	182,900.00	170,684.52	80,063
2023-04-07	182,500.00	183,700.00	180,800.00	182,900.00	170,684.52	71,986
2023-04-06	182,500.00	184,400.00	181,600.00	182,500.00	170,311.24	69,119
2023-04-05	185,900.00	187,500.00	183,500.00	184,300.00	171,991.02	66,151
2023-04-04	186,300.00	188,600.00	184,500.00	185,700.00	173,297.52	75,074
2023-04-03	192,000.00	193,000.00	185,500.00	186,100.00	173,670.80	115,856
2023-03-31	188,800.00	194,300.00	187,600.00	190,800.00	178,056.90	210,728
2023-03-30	183,900.00	192,600.00	182,400.00	188,600.00	176,003.83	165,122
2023-03-29	186,000.00	188,800.00	183,500.00	183,800.00	171,524.41	83,726
2023-03-28	179,500.00	187,000.00	179,500.00	185,900.00	173,484.16	252,684
2023-03-27	179,000.00	179,800.00	174,900.00	176,900.00	165,085.25	85,413
2023-03-24	182,400.00	182,400.00	176,200.00	177,200.00	165,365.21	76,240
2023-03-23	176,300.00	182,000.00	174,600.00	181,500.00	169,378.03	137,294
2023-03-22	175,600.00	177,500.00	174,500.00	176,200.00	164,432.00	68,706
2023-03-21	173,000.00	175,300.00	172,800.00	174,800.00	163,125.50	50,610
2023-03-20	172,200.00	176,200.00	171,300.00	172,600.00	161,072.44	56,450
2023-03-17	177,300.00	177,900.00	172,000.00	172,100.00	160,605.83	142,977
2023-03-16	173,200.00	176,600.00	172,000.00	176,000.00	164,245.36	78,139
2023-03-15	175,200.00	179,900.00	173,000.00	174,800.00	163,125.50	82,700
2023-03-14	176,000.00	177,900.00	172,900.00	173,200.00	161,632.36	109,873
2023-03-13	176,500.00	178,800.00	174,500.00	177,700.00	165,831.82	89,151
2023-03-10	178,000.00	180,000.00	176,500.00	176,900.00	165,085.25	100,185
2023-03-09	181,600.00	183,800.00	179,700.00	179,800.00	167,791.57	123,216
2023-03-08	183,300.00	184,100.00	180,000.00	180,100.00	168,071.53	97,076
2023-03-07	183,500.00	188,300.00	183,100.00	185,700.00	173,297.52	101,487
2023-03-06	189,300.00	189,400.00	183,300.00	183,400.00	171,151.13	127,952
2023-03-03	185,500.00	189,000.00	181,700.00	187,500.00	174,977.30	130,940
2023-03-02	180,100.00	189,100.00	180,100.00	184,000.00	171,711.06	176,505
2023-02-28	180,600.00	182,200.00	178,100.00	178,200.00	166,298.43	132,570
2023-02-27	182,000.00	182,500.00	178,000.00	180,400.00	168,351.49	104,814
2023-02-24	186,700.00	187,400.00	182,300.00	182,900.00	170,684.52	93,398
2023-02-23	189,700.00	192,500.00	184,900.00	186,900.00	174,417.37	184,409
2023-02-22	188,700.00	194,300.00	187,700.00	189,700.00	177,030.37	230,963
2023-02-21	178,100.00	191,300.00	177,000.00	190,600.00	177,870.26	308,572
2023-02-20	181,000.00	181,100.00	176,400.00	177,500.00	165,645.18	102,964
2023-02-17	173,100.00	183,700.00	172,200.00	181,000.00	168,911.42	261,213
2023-02-16	173,900.00	175,000.00	173,400.00	174,400.00	162,752.22	91,661
2023-02-15	175,800.00	177,000.00	173,200.00	173,700.00	162,098.97	102,424
2023-02-14	180,800.00	180,800.00	175,800.00	175,800.00	164,058.72	160,402
2023-02-13	172,500.00	182,200.00	172,000.00	180,700.00	168,631.46	271,050
2023-02-10	172,100.00	174,300.00	170,600.00	174,200.00	162,565.58	141,875
2023-02-09	173,900.00	174,200.00	170,900.00	174,200.00	162,565.58	376,099

← NewerPage 15 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.