Lotte Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	186,999.91	188,499.91	184,999.91	187,499.91	164,635.93	101,044
2022-08-11	181,499.92	186,999.91	180,999.92	186,499.91	163,757.87	162,647
2022-08-10	178,999.92	180,499.92	177,499.92	179,499.92	157,611.47	134,988
2022-08-09	176,499.92	180,999.92	175,499.92	178,499.92	156,733.41	130,557
2022-08-08	178,499.92	178,499.92	174,499.92	175,499.92	154,099.23	144,886
2022-08-05	178,499.92	184,999.91	177,999.92	181,999.92	159,806.61	151,036
2022-08-04	180,999.92	180,999.92	176,499.92	176,999.92	155,416.32	72,745
2022-08-03	176,999.92	177,999.92	175,499.92	177,999.92	156,294.38	59,352
2022-08-02	178,999.92	179,999.92	175,999.92	176,999.92	155,416.32	55,582
2022-08-01	176,499.92	181,999.92	175,499.92	178,499.92	156,733.41	114,202
2022-07-29	177,499.92	178,999.92	174,999.92	176,499.92	154,977.29	104,074
2022-07-28	174,999.92	176,999.92	172,999.92	176,999.92	155,416.32	138,574
2022-07-27	170,499.92	172,999.92	169,499.92	172,499.92	151,465.06	61,401
2022-07-26	169,999.92	171,499.92	169,499.92	170,499.92	149,708.94	50,518
2022-07-25	168,499.92	170,999.92	167,999.92	170,499.92	149,708.94	75,553
2022-07-22	170,499.92	170,999.92	168,499.92	168,499.92	147,952.82	62,435
2022-07-21	169,999.92	170,499.92	167,999.92	169,999.92	149,269.91	72,675
2022-07-20	170,499.92	172,999.92	168,499.92	169,999.92	149,269.91	121,677
2022-07-19	168,499.92	171,499.92	167,499.92	167,999.92	147,513.79	78,643
2022-07-18	168,499.92	170,499.92	165,499.92	169,499.92	148,830.88	122,802
2022-07-15	169,999.92	170,499.92	164,499.92	165,999.92	145,757.68	122,381
2022-07-14	167,999.92	169,999.92	165,499.92	169,499.92	148,830.88	140,279
2022-07-13	169,999.92	171,999.92	167,999.92	168,999.92	148,391.85	103,627
2022-07-12	173,499.92	173,499.92	166,999.92	167,999.92	147,513.79	136,871
2022-07-11	179,999.92	180,999.92	171,999.92	172,999.92	151,904.09	191,990
2022-07-08	182,499.92	182,499.92	179,499.92	179,999.92	158,050.49	120,145
2022-07-07	182,999.91	183,999.91	179,499.92	180,999.92	158,928.55	85,842
2022-07-06	187,499.91	192,999.91	179,499.92	179,499.92	157,611.47	210,277
2022-07-05	183,499.91	185,499.91	181,499.92	183,999.91	161,562.73	56,906
2022-07-04	184,499.91	185,999.91	179,499.92	181,499.92	159,367.58	56,571
2022-07-01	182,499.92	188,999.91	180,999.92	184,499.91	162,001.76	122,408
2022-06-30	185,999.91	186,499.91	179,999.92	179,999.92	158,050.49	135,066
2022-06-29	187,999.91	189,999.91	185,499.91	185,499.91	162,879.82	83,879
2022-06-28	190,499.91	192,499.91	188,999.91	191,499.91	168,148.17	61,415
2022-06-27	188,999.91	191,499.91	185,999.91	190,499.91	167,270.11	62,994
2022-06-24	183,499.91	189,999.91	182,999.91	186,999.91	164,196.90	107,939
2022-06-23	190,999.91	191,999.91	181,999.92	183,499.91	161,123.70	150,007
2022-06-22	196,499.91	197,999.91	189,999.91	189,999.91	166,831.08	121,301
2022-06-21	198,499.91	199,499.91	190,499.91	193,999.91	170,343.31	88,728
2022-06-20	192,999.91	203,499.91	192,999.91	196,499.91	172,538.46	199,248
2022-06-17	192,499.91	194,999.91	189,499.91	191,999.91	168,587.19	128,209
2022-06-16	195,499.91	201,999.91	195,499.91	196,499.91	172,538.46	88,680
2022-06-15	199,499.91	201,499.91	191,999.91	193,999.91	170,343.31	104,969
2022-06-14	197,999.91	201,999.91	193,999.91	199,999.91	175,611.66	135,147
2022-06-13	202,999.91	204,999.90	198,999.91	199,999.91	175,611.66	90,673
2022-06-10	202,999.91	207,499.90	201,999.91	206,999.90	181,758.07	91,568
2022-06-09	201,499.91	206,999.90	200,499.91	203,999.91	179,123.89	123,706
2022-06-08	203,499.91	206,999.90	199,999.91	200,499.91	176,050.69	78,567
2022-06-07	207,999.90	207,999.90	202,499.91	203,499.91	178,684.86	73,882
2022-06-03	206,999.90	210,499.90	205,499.90	207,499.90	182,197.10	115,753
2022-06-02	203,499.91	208,999.90	203,499.91	204,499.90	179,562.92	134,721
2022-05-31	206,999.90	206,999.90	203,499.91	204,499.90	179,562.92	145,520
2022-05-30	200,999.91	208,499.90	200,499.91	206,999.90	181,758.07	198,420
2022-05-27	197,999.91	200,499.91	196,499.91	199,499.91	175,172.63	99,942
2022-05-26	194,499.91	196,499.91	193,999.91	196,499.91	172,538.46	81,076
2022-05-25	198,499.91	198,999.91	194,499.91	194,999.91	171,221.37	71,553
2022-05-24	198,999.91	199,999.91	195,999.91	196,499.91	172,538.46	57,532
2022-05-23	199,499.91	200,999.91	198,499.91	199,999.91	175,611.66	59,609
2022-05-20	198,499.91	199,999.91	195,999.91	199,999.91	175,611.66	88,203
2022-05-19	191,499.91	197,499.91	190,499.91	196,499.91	172,538.46	103,205

← NewerPage 18 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.