Lotte Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	180,999.92	184,999.91	171,999.92	174,499.92	153,221.17	364,909
2022-11-10	172,499.92	178,999.92	171,999.92	176,499.92	154,977.29	232,116
2022-11-09	167,499.92	176,999.92	162,999.92	174,999.92	153,660.20	325,735
2022-11-08	172,499.92	175,499.92	169,499.92	171,499.92	150,587.00	181,810
2022-11-07	158,499.93	173,999.92	158,499.93	171,499.92	150,587.00	295,450
2022-11-04	157,999.93	158,999.93	154,499.93	157,499.93	138,294.18	141,772
2022-11-03	154,999.93	161,999.92	154,999.93	158,999.93	139,611.27	134,111
2022-11-02	154,499.93	160,499.93	153,999.93	159,999.93	140,489.33	147,349
2022-11-01	148,999.93	155,999.93	147,999.93	154,999.93	136,099.04	151,181
2022-10-31	151,499.93	151,999.93	146,999.93	147,999.93	129,952.63	98,511
2022-10-28	146,499.93	150,999.93	146,499.93	149,499.93	131,269.72	93,879
2022-10-27	144,999.93	147,999.93	144,499.93	147,499.93	129,513.60	144,623
2022-10-26	146,999.93	148,499.93	142,499.93	143,999.93	126,440.40	152,246
2022-10-25	148,999.93	148,999.93	141,499.93	146,499.93	128,635.54	131,354
2022-10-24	145,999.93	149,499.93	144,499.93	148,499.93	130,391.66	217,614
2022-10-21	149,999.93	149,999.93	142,999.93	143,999.93	126,440.40	387,999
2022-10-20	157,999.93	157,999.93	149,999.93	151,499.93	133,025.83	251,327
2022-10-19	165,999.92	168,999.92	158,499.93	159,999.93	140,489.33	170,285
2022-10-18	163,499.92	166,499.92	161,999.92	165,999.92	145,757.68	83,661
2022-10-17	158,999.93	163,499.92	156,499.93	161,499.92	141,806.42	61,780
2022-10-14	158,999.93	165,499.92	157,499.93	160,499.93	140,928.36	136,204
2022-10-13	161,999.92	163,499.92	152,999.93	155,499.93	136,538.07	226,346
2022-10-12	155,999.93	166,999.92	155,999.93	162,499.92	142,684.47	437,510
2022-10-11	150,499.93	153,499.93	149,999.93	152,999.93	134,342.92	78,572
2022-10-07	149,999.93	153,999.93	148,499.93	153,499.93	134,781.95	77,953
2022-10-06	150,999.93	153,999.93	150,499.93	151,499.93	133,025.83	67,546
2022-10-05	152,999.93	153,999.93	147,499.93	151,999.93	133,464.86	121,433
2022-10-04	144,999.93	151,999.93	144,499.93	149,499.93	131,269.72	102,881
2022-09-30	144,499.93	146,499.93	140,999.93	143,999.93	126,440.40	163,508
2022-09-29	148,999.93	149,499.93	144,999.93	145,999.93	128,196.51	136,502
2022-09-28	154,999.93	156,499.93	143,999.93	146,499.93	128,635.54	601,910
2022-09-27	158,499.93	161,999.92	157,499.93	158,999.93	139,611.27	81,790
2022-09-26	163,499.92	166,499.92	159,499.93	160,499.93	140,928.36	112,762
2022-09-23	169,999.92	169,999.92	166,499.92	166,999.92	146,635.74	81,109
2022-09-22	168,999.92	170,499.92	168,499.92	169,999.92	149,269.91	53,667
2022-09-21	171,999.92	172,499.92	168,999.92	170,499.92	149,708.94	110,033
2022-09-20	172,999.92	175,499.92	172,499.92	173,499.92	152,343.12	89,322
2022-09-19	173,499.92	173,999.92	170,999.92	171,999.92	151,026.03	65,546
2022-09-16	173,999.92	175,499.92	171,999.92	173,999.92	152,782.14	122,948
2022-09-15	175,499.92	175,499.92	172,999.92	174,999.92	153,660.20	58,513
2022-09-14	172,999.92	175,499.92	171,499.92	174,499.92	153,221.17	93,524
2022-09-13	178,999.92	180,999.92	176,499.92	177,499.92	155,855.35	129,241
2022-09-08	175,999.92	178,499.92	173,499.92	175,999.92	154,538.26	124,183
2022-09-07	172,999.92	174,499.92	170,999.92	173,499.92	152,343.12	85,569
2022-09-06	170,499.92	174,999.92	169,499.92	173,999.92	152,782.14	68,286
2022-09-05	168,999.92	171,999.92	168,499.92	169,999.92	149,269.91	69,055
2022-09-02	171,499.92	172,499.92	168,499.92	168,999.92	148,391.85	64,576
2022-09-01	172,999.92	173,499.92	170,499.92	170,499.92	149,708.94	68,943
2022-08-31	172,999.92	175,999.92	170,999.92	174,999.92	153,660.20	101,997
2022-08-30	173,999.92	175,499.92	171,999.92	173,999.92	152,782.14	96,231
2022-08-29	175,499.92	177,999.92	172,499.92	172,999.92	151,904.09	103,665
2022-08-26	180,499.92	181,999.92	178,999.92	180,499.92	158,489.52	51,457
2022-08-25	179,999.92	180,999.92	178,499.92	179,499.92	157,611.47	42,874
2022-08-24	176,999.92	180,499.92	175,999.92	178,999.92	157,172.44	63,233
2022-08-23	176,999.92	179,999.92	175,999.92	176,999.92	155,416.32	49,283
2022-08-22	180,499.92	181,999.92	177,999.92	178,999.92	157,172.44	63,542
2022-08-19	181,999.92	183,999.91	180,499.92	182,999.91	160,684.67	62,183
2022-08-18	183,499.91	183,999.91	180,999.92	181,999.92	159,806.61	50,477
2022-08-17	187,999.91	188,499.91	182,999.91	183,999.91	161,562.73	73,119
2022-08-16	187,999.91	189,999.91	184,999.91	186,499.91	163,757.87	85,835

← NewerPage 17 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.