Lotte Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	175,200.00	176,700.00	172,500.00	173,200.00	161,632.36	159,571
2023-02-07	173,600.00	176,700.00	173,100.00	175,000.00	163,312.15	141,550
2023-02-06	175,000.00	178,500.00	173,000.00	175,500.00	163,778.75	110,839
2023-02-03	178,900.00	179,700.00	173,500.00	175,000.00	163,312.15	172,820
2023-02-02	180,000.00	182,200.00	178,500.00	178,800.00	166,858.35	82,781
2023-02-01	177,000.00	180,900.00	177,000.00	179,700.00	167,698.24	81,852
2023-01-31	176,500.00	180,000.00	176,000.00	176,800.00	164,991.93	150,947
2023-01-30	182,400.00	183,000.00	175,200.00	176,000.00	164,245.36	178,711
2023-01-27	183,600.00	183,900.00	180,900.00	182,300.00	170,124.60	92,992
2023-01-26	184,400.00	185,400.00	180,000.00	183,200.00	170,964.49	119,934
2023-01-25	187,500.00	190,000.00	183,200.00	183,800.00	171,524.41	92,686
2023-01-20	183,000.00	188,000.00	182,500.00	187,500.00	174,977.30	84,689
2023-01-19	184,500.00	186,000.00	179,000.00	185,000.00	172,644.27	94,534
2023-01-18	187,500.00	188,500.00	184,000.00	187,000.00	174,510.69	89,413
2023-01-17	184,000.00	189,500.00	183,000.00	187,000.00	174,510.69	138,450
2023-01-16	179,000.00	185,000.00	177,500.00	182,500.00	170,311.24	159,438
2023-01-13	184,500.00	185,000.00	178,000.00	179,000.00	167,045.00	204,744
2023-01-12	187,000.00	187,000.00	182,500.00	184,500.00	172,177.66	203,162
2023-01-11	188,000.00	189,500.00	185,000.00	186,000.00	173,577.48	115,387
2023-01-10	186,500.00	191,000.00	182,500.00	185,500.00	173,110.88	201,442
2023-01-09	181,000.00	187,000.00	178,500.00	185,500.00	173,110.88	245,387
2023-01-06	169,500.00	178,500.00	168,500.00	178,500.00	166,578.39	146,478
2023-01-05	170,500.00	174,500.00	168,500.00	173,500.00	161,912.33	142,928
2023-01-04	173,500.00	174,000.00	165,500.00	170,000.00	158,646.09	169,499
2023-01-03	176,500.00	177,000.00	170,000.00	175,000.00	163,312.15	161,285
2023-01-02	179,000.00	181,500.00	174,000.00	175,500.00	163,778.75	73,437
2022-12-29	182,000.00	185,000.00	178,000.00	178,500.00	166,578.39	79,421
2022-12-28	180,000.00	185,500.00	180,000.00	184,500.00	172,177.66	91,378
2022-12-27	186,000.00	188,500.00	183,000.00	184,500.00	168,911.42	93,842
2022-12-26	179,000.00	185,500.00	177,500.00	184,500.00	168,911.42	106,341
2022-12-23	170,500.00	181,000.00	170,500.00	178,000.00	162,960.61	153,848
2022-12-22	167,000.00	174,000.00	166,500.00	173,000.00	158,383.07	114,372
2022-12-21	168,000.00	168,000.00	164,000.00	165,500.00	151,516.75	57,370
2022-12-20	166,000.00	166,500.00	162,500.00	164,500.00	150,601.24	87,197
2022-12-19	165,500.00	168,500.00	163,500.00	168,000.00	153,805.52	44,139
2022-12-16	169,500.00	169,500.00	165,000.00	166,500.00	152,432.26	125,266
2022-12-15	174,500.00	175,500.00	168,000.00	169,500.00	155,178.78	149,131
2022-12-14	180,500.00	180,500.00	172,500.00	175,500.00	160,671.84	212,783
2022-12-13	187,499.91	193,499.91	185,999.91	189,499.91	166,392.05	162,749
2022-12-12	186,499.91	191,499.91	186,499.91	190,499.91	167,270.11	125,853
2022-12-09	193,499.91	193,499.91	184,999.91	185,999.91	163,318.84	213,296
2022-12-08	191,499.91	195,999.91	183,999.91	195,999.91	172,099.43	310,656
2022-12-07	186,499.91	194,999.91	185,999.91	189,499.91	166,392.05	237,492
2022-12-06	187,499.91	189,999.91	184,499.91	184,999.91	162,440.79	101,307
2022-12-05	181,499.92	189,999.91	179,499.92	188,499.91	165,513.99	181,012
2022-12-02	180,499.92	183,999.91	179,999.92	180,499.92	158,489.52	61,793
2022-12-01	187,999.91	188,499.91	179,999.92	181,999.92	159,806.61	112,152
2022-11-30	183,499.91	185,499.91	182,499.92	183,499.91	161,123.70	130,047
2022-11-29	176,499.92	185,999.91	175,499.92	184,999.91	162,440.79	182,517
2022-11-28	174,999.92	179,999.92	172,999.92	175,499.92	154,099.23	143,513
2022-11-25	176,499.92	178,499.92	174,499.92	176,499.92	154,977.29	67,732
2022-11-24	175,999.92	179,999.92	175,499.92	177,999.92	156,294.38	76,826
2022-11-23	169,499.92	178,499.92	168,499.92	174,999.92	153,660.20	150,657
2022-11-22	172,999.92	173,499.92	167,499.92	167,999.92	147,513.79	105,663
2022-11-21	161,499.92	174,499.92	160,499.93	173,999.92	152,782.14	483,064
2022-11-18	168,999.92	171,999.92	164,999.92	166,999.92	146,635.74	207,622
2022-11-17	168,999.92	174,499.92	167,999.92	170,499.92	149,708.94	384,579
2022-11-16	190,999.91	191,499.91	179,499.92	181,499.92	159,367.58	467,631
2022-11-15	187,499.91	191,999.91	184,499.91	190,499.91	167,270.11	258,258
2022-11-14	175,499.92	191,499.91	172,499.92	187,499.91	164,635.93	586,108

← NewerPage 16 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.