Lotte Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	213,999.90	229,499.89	213,999.90	227,499.89	199,758.26	233,635
2022-02-17	216,999.90	223,999.90	213,999.90	217,999.90	191,416.71	168,976
2022-02-16	215,499.90	217,499.90	210,999.90	216,499.90	190,099.62	89,898
2022-02-15	217,999.90	218,999.90	208,999.90	210,999.90	185,270.30	121,492
2022-02-14	220,999.90	220,999.90	211,499.90	218,499.90	191,855.74	204,906
2022-02-11	216,999.90	228,999.89	214,499.90	224,499.90	197,124.09	321,853
2022-02-10	218,499.90	219,499.90	215,999.90	218,499.90	191,855.74	131,632
2022-02-09	210,499.90	220,499.90	206,999.90	218,499.90	191,855.74	291,595
2022-02-08	208,499.90	216,499.90	206,999.90	209,999.90	184,392.24	253,749
2022-02-07	202,999.91	206,499.90	198,499.91	203,499.91	178,684.86	115,186
2022-02-04	197,999.91	200,499.91	195,499.91	199,999.91	175,611.66	85,291
2022-02-03	197,999.91	202,999.91	196,499.91	197,999.91	173,855.54	104,646
2022-01-28	191,499.91	196,499.91	188,999.91	194,999.91	171,221.37	125,239
2022-01-27	198,999.91	200,999.91	189,999.91	191,499.91	168,148.17	183,760
2022-01-26	199,999.91	202,499.91	196,499.91	200,499.91	176,050.69	119,261
2022-01-25	206,499.90	207,499.90	197,999.91	199,999.91	175,611.66	167,113
2022-01-24	212,999.90	214,999.90	203,999.91	206,999.90	181,758.07	81,474
2022-01-21	211,999.90	213,499.90	208,499.90	211,499.90	185,709.33	74,835
2022-01-20	214,499.90	219,999.90	211,999.90	215,499.90	189,221.56	126,042
2022-01-19	203,499.91	216,499.90	202,999.91	212,999.90	187,026.42	121,999
2022-01-18	212,999.90	214,499.90	206,499.90	207,999.90	182,636.13	92,254
2022-01-17	214,499.90	216,999.90	210,999.90	212,999.90	187,026.42	94,359
2022-01-14	222,999.90	222,999.90	215,999.90	216,499.90	190,099.62	101,203
2022-01-13	223,499.90	223,999.90	218,999.90	221,999.90	194,928.94	146,044
2022-01-12	222,499.90	226,999.89	220,499.90	222,499.90	195,367.97	132,264
2022-01-11	228,499.89	232,499.89	218,499.90	219,999.90	193,172.83	172,907
2022-01-10	229,999.89	234,499.89	227,999.89	229,999.89	201,953.41	172,485
2022-01-07	216,999.90	232,999.89	215,999.90	231,999.89	203,709.53	293,609
2022-01-06	215,999.90	219,999.90	214,999.90	216,999.90	190,538.65	101,270
2022-01-05	218,999.90	224,499.90	217,999.90	219,499.90	192,733.80	149,490
2022-01-04	214,999.90	220,999.90	214,499.90	219,999.90	193,172.83	102,540
2022-01-03	216,999.90	218,499.90	211,999.90	216,999.90	190,538.65	100,882
2021-12-30	222,499.90	222,499.90	216,499.90	216,999.90	190,538.65	131,297
2021-12-29	224,999.90	225,499.90	221,999.90	222,499.90	195,367.97	128,851
2021-12-28	229,999.89	229,999.89	225,499.90	228,999.89	193,787.46	134,858
2021-12-27	229,499.89	230,499.89	228,499.89	229,499.89	194,210.58	62,314
2021-12-24	225,499.90	229,999.89	225,499.90	228,499.89	193,364.35	77,509
2021-12-23	227,499.89	227,499.89	222,999.90	224,999.90	190,402.53	86,578
2021-12-22	228,999.89	229,999.89	224,999.90	224,999.90	190,402.53	104,061
2021-12-21	231,999.89	232,499.89	226,999.89	229,499.89	194,210.58	102,877
2021-12-20	231,999.89	233,499.89	227,999.89	229,499.89	194,210.58	94,496
2021-12-17	226,999.89	234,999.89	226,499.89	234,499.89	198,441.75	144,871
2021-12-16	232,999.89	233,999.89	224,499.90	227,999.89	192,941.23	150,816
2021-12-15	233,499.89	239,499.89	230,999.89	230,999.89	195,479.93	144,895
2021-12-14	228,499.89	235,499.89	227,999.89	233,499.89	197,595.52	192,325
2021-12-13	231,999.89	233,499.89	228,499.89	228,499.89	193,364.35	90,152
2021-12-10	224,999.90	231,999.89	223,499.90	231,499.89	195,903.05	136,252
2021-12-09	224,999.90	227,499.89	222,999.90	226,999.89	192,095.00	160,005
2021-12-08	231,999.89	232,999.89	222,999.90	224,999.90	190,402.53	289,528
2021-12-07	233,499.89	234,499.89	227,999.89	230,999.89	195,479.93	153,944
2021-12-06	227,499.89	235,499.89	223,999.90	231,499.89	195,903.05	346,585
2021-12-03	221,499.90	227,999.89	218,999.90	223,999.90	189,556.30	162,660
2021-12-02	218,999.90	225,499.90	216,999.90	222,999.90	188,710.06	206,461
2021-12-01	205,999.90	222,999.90	205,499.90	221,999.90	187,863.83	450,456
2021-11-30	202,499.91	211,499.90	200,999.91	201,499.91	170,516.04	262,273
2021-11-29	196,499.91	206,499.90	195,999.91	200,499.91	169,669.81	141,202
2021-11-26	206,499.90	207,499.90	199,999.91	200,999.91	170,092.93	169,620
2021-11-25	209,999.90	211,499.90	206,999.90	206,999.90	175,170.33	68,541
2021-11-24	211,499.90	212,999.90	209,999.90	210,499.90	178,132.15	64,704
2021-11-23	211,499.90	215,999.90	210,499.90	212,999.90	180,247.73	85,893

← NewerPage 20 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.