Lotte Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	91,400.00	95,300.00	91,000.00	94,900.00	91,532.22	87,279
2024-10-25	91,700.00	91,700.00	90,100.00	91,300.00	88,059.98	58,946
2024-10-24	92,800.00	93,700.00	90,700.00	91,100.00	87,867.07	43,449
2024-10-23	91,100.00	95,100.00	89,200.00	92,800.00	89,506.74	111,046
2024-10-22	90,400.00	92,800.00	90,000.00	91,400.00	88,156.43	108,763
2024-10-21	89,500.00	94,300.00	89,000.00	92,200.00	88,928.04	132,748
2024-10-18	90,000.00	90,300.00	88,500.00	89,700.00	86,516.76	90,991
2024-10-17	91,800.00	93,400.00	88,200.00	88,800.00	85,648.70	120,902
2024-10-16	91,500.00	93,600.00	89,100.00	91,800.00	88,542.23	153,410
2024-10-15	95,700.00	96,100.00	90,300.00	91,600.00	88,349.33	252,265
2024-10-14	94,700.00	98,000.00	93,400.00	96,500.00	93,075.44	99,922
2024-10-11	98,800.00	99,800.00	94,400.00	94,800.00	91,435.77	127,902
2024-10-10	98,500.00	101,100.00	95,900.00	98,800.00	95,293.82	170,064
2024-10-08	102,200.00	104,300.00	97,000.00	97,500.00	94,039.95	232,173
2024-10-07	98,100.00	104,300.00	96,300.00	102,400.00	98,766.06	265,571
2024-10-04	99,800.00	100,900.00	96,000.00	97,600.00	94,136.40	151,552
2024-10-02	100,900.00	103,500.00	99,000.00	99,500.00	95,968.98	182,547
2024-09-30	101,700.00	106,100.00	99,000.00	101,500.00	97,898.00	342,997
2024-09-27	91,900.00	102,300.00	91,600.00	101,600.00	97,994.45	678,301
2024-09-26	88,300.00	91,400.00	87,200.00	91,400.00	88,156.43	136,914
2024-09-25	88,800.00	91,300.00	87,400.00	88,400.00	85,262.89	290,471
2024-09-24	79,100.00	88,200.00	79,000.00	87,600.00	84,491.28	290,854
2024-09-23	80,400.00	80,400.00	78,600.00	79,100.00	76,292.93	99,202
2024-09-20	79,900.00	80,500.00	78,900.00	80,100.00	77,257.44	115,036
2024-09-19	82,000.00	83,400.00	78,200.00	79,200.00	76,389.38	111,702
2024-09-13	80,800.00	81,900.00	78,900.00	80,600.00	77,739.69	88,505
2024-09-12	79,200.00	81,400.00	78,900.00	80,700.00	77,836.15	128,759
2024-09-11	77,200.00	79,000.00	76,500.00	78,900.00	76,100.02	85,834
2024-09-10	79,500.00	80,100.00	76,500.00	76,900.00	74,171.00	217,587
2024-09-09	78,000.00	79,200.00	76,500.00	79,000.00	76,196.47	89,949
2024-09-06	81,200.00	81,300.00	79,000.00	79,000.00	76,196.47	102,511
2024-09-05	80,800.00	82,700.00	80,300.00	80,500.00	77,643.24	64,630
2024-09-04	81,900.00	82,300.00	80,000.00	80,200.00	77,353.89	161,024
2024-09-03	82,900.00	87,200.00	82,500.00	84,800.00	81,790.65	164,390
2024-09-02	82,800.00	83,500.00	81,900.00	82,500.00	79,572.27	63,066
2024-08-30	83,800.00	83,800.00	82,400.00	82,700.00	79,765.17	146,625
2024-08-29	83,500.00	83,600.00	81,700.00	83,300.00	80,343.88	74,483
2024-08-28	85,500.00	85,900.00	83,200.00	84,000.00	81,019.04	58,562
2024-08-27	85,000.00	85,500.00	84,400.00	85,400.00	82,369.35	58,638
2024-08-26	83,600.00	85,700.00	83,500.00	85,000.00	81,983.55	104,463
2024-08-23	83,400.00	83,900.00	82,500.00	82,900.00	79,958.07	62,344
2024-08-22	82,600.00	84,900.00	82,300.00	83,600.00	80,633.23	131,925
2024-08-21	81,200.00	82,800.00	80,600.00	81,700.00	78,800.66	73,575
2024-08-20	82,700.00	82,900.00	79,600.00	81,200.00	78,318.40	159,008
2024-08-19	82,000.00	83,100.00	81,800.00	82,400.00	79,475.82	64,536
2024-08-16	83,700.00	84,300.00	82,300.00	82,300.00	79,379.37	77,298
2024-08-14	81,000.00	82,800.00	81,000.00	82,800.00	79,861.62	127,910
2024-08-13	80,700.00	81,600.00	79,800.00	80,300.00	77,450.34	130,755
2024-08-12	80,000.00	82,200.00	80,000.00	81,500.00	78,607.76	193,901
2024-08-09	88,900.00	89,700.00	79,400.00	79,800.00	76,968.08	833,219
2024-08-08	90,100.00	90,800.00	88,500.00	89,400.00	86,227.40	204,000
2024-08-07	90,000.00	93,300.00	90,000.00	92,000.00	88,735.13	126,635
2024-08-06	90,100.00	93,700.00	90,100.00	92,000.00	88,735.13	144,841
2024-08-05	99,600.00	99,700.00	88,200.00	89,100.00	85,938.05	250,164
2024-08-02	101,600.00	101,800.00	99,600.00	100,600.00	97,029.94	56,637
2024-08-01	100,800.00	103,400.00	100,600.00	102,300.00	98,669.61	41,283
2024-07-31	100,000.00	101,800.00	99,400.00	101,400.00	97,801.55	59,212
2024-07-30	99,900.00	101,400.00	99,400.00	99,600.00	96,065.43	81,554
2024-07-29	102,000.00	102,300.00	99,900.00	100,500.00	96,933.49	57,797
2024-07-26	100,000.00	102,700.00	99,300.00	101,300.00	97,705.10	63,156

← NewerPage 9 of 21 · 1,223 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.