Lion Chemtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,900.00 | 4,955.00 | 4,750.00 | 4,820.00 | 4,320.13 | 57,859 |
| 2023-07-31 | 4,690.00 | 4,860.00 | 4,690.00 | 4,850.00 | 4,347.02 | 35,502 |
| 2023-07-28 | 4,545.00 | 4,850.00 | 4,545.00 | 4,705.00 | 4,217.06 | 52,618 |
| 2023-07-27 | 4,450.00 | 4,665.00 | 4,450.00 | 4,635.00 | 4,154.32 | 89,437 |
| 2023-07-26 | 4,560.00 | 4,695.00 | 4,300.00 | 4,450.00 | 3,988.50 | 180,025 |
| 2023-07-25 | 4,780.00 | 5,050.00 | 4,540.00 | 4,605.00 | 4,127.43 | 78,686 |
| 2023-07-24 | 5,020.00 | 5,140.00 | 4,740.00 | 4,780.00 | 4,284.28 | 96,888 |
| 2023-07-21 | 4,850.00 | 5,140.00 | 4,850.00 | 4,975.00 | 4,459.06 | 98,818 |
| 2023-07-20 | 5,430.00 | 5,440.00 | 4,925.00 | 4,940.00 | 4,427.69 | 394,402 |
| 2023-07-19 | 6,500.00 | 6,900.00 | 5,180.00 | 5,250.00 | 4,705.54 | 470,869 |
| 2023-07-18 | 12,500.00 | 12,580.00 | 11,870.00 | 12,060.00 | 5,404.65 | 367,404 |
| 2023-07-17 | 11,660.00 | 12,310.00 | 11,660.00 | 12,240.00 | 5,485.31 | 294,514 |
| 2023-07-14 | 11,850.00 | 11,970.00 | 11,650.00 | 11,770.00 | 5,274.69 | 155,784 |
| 2023-07-13 | 12,000.00 | 12,000.00 | 11,750.00 | 11,850.00 | 5,310.54 | 110,730 |
| 2023-07-12 | 12,210.00 | 12,210.00 | 11,820.00 | 11,900.00 | 5,332.94 | 154,634 |
| 2023-07-11 | 12,110.00 | 12,210.00 | 11,840.00 | 12,100.00 | 5,422.57 | 202,448 |
| 2023-07-10 | 11,950.00 | 12,320.00 | 11,850.00 | 11,930.00 | 5,346.39 | 344,038 |
| 2023-07-07 | 11,360.00 | 11,940.00 | 11,360.00 | 11,850.00 | 5,310.54 | 195,924 |
| 2023-07-06 | 11,980.00 | 11,990.00 | 11,420.00 | 11,600.00 | 5,198.50 | 303,014 |
| 2023-07-05 | 11,890.00 | 12,120.00 | 11,710.00 | 11,830.00 | 5,301.57 | 280,656 |
| 2023-07-04 | 11,910.00 | 12,250.00 | 11,530.00 | 11,840.00 | 5,306.06 | 398,598 |
| 2023-07-03 | 13,100.00 | 14,400.00 | 11,850.00 | 11,890.00 | 5,328.46 | 3,080,422 |
| 2023-06-30 | 11,800.00 | 12,200.00 | 11,510.00 | 11,950.00 | 5,355.35 | 125,590 |
| 2023-06-29 | 12,560.00 | 12,700.00 | 11,780.00 | 11,800.00 | 5,288.13 | 356,356 |
| 2023-06-28 | 11,860.00 | 12,700.00 | 11,860.00 | 12,560.00 | 5,628.72 | 877,646 |
| 2023-06-27 | 11,790.00 | 11,910.00 | 11,630.00 | 11,840.00 | 5,306.06 | 162,862 |
| 2023-06-26 | 11,690.00 | 11,840.00 | 11,200.00 | 11,840.00 | 5,306.06 | 318,814 |
| 2023-06-23 | 11,670.00 | 11,990.00 | 11,520.00 | 11,760.00 | 5,270.20 | 310,336 |
| 2023-06-22 | 11,970.00 | 12,100.00 | 11,630.00 | 12,090.00 | 5,418.09 | 352,516 |
| 2023-06-21 | 11,810.00 | 12,120.00 | 11,660.00 | 12,060.00 | 5,404.65 | 575,830 |
| 2023-06-20 | 11,760.00 | 11,980.00 | 11,560.00 | 11,810.00 | 5,292.61 | 389,104 |
| 2023-06-19 | 11,490.00 | 11,840.00 | 11,250.00 | 11,840.00 | 5,306.06 | 626,912 |
| 2023-06-16 | 11,540.00 | 11,740.00 | 11,300.00 | 11,540.00 | 5,171.61 | 462,336 |
| 2023-06-15 | 11,350.00 | 11,750.00 | 11,160.00 | 11,700.00 | 5,243.32 | 906,898 |
| 2023-06-14 | 11,920.00 | 11,930.00 | 11,120.00 | 11,400.00 | 5,108.87 | 1,072,256 |
| 2023-06-13 | 12,180.00 | 12,290.00 | 11,830.00 | 12,000.00 | 5,377.76 | 1,260,226 |
| 2023-06-12 | 12,400.00 | 12,810.00 | 12,000.00 | 12,000.00 | 5,377.76 | 3,176,626 |
| 2023-06-09 | 9,690.00 | 12,490.00 | 9,670.00 | 12,490.00 | 5,597.35 | 17,773,546 |
| 2023-06-08 | 9,880.00 | 9,930.00 | 9,520.00 | 9,610.00 | 4,306.69 | 638,490 |
| 2023-06-07 | 11,120.00 | 11,130.00 | 9,670.00 | 9,900.00 | 4,436.65 | 2,681,056 |
| 2023-06-05 | 9,400.00 | 11,160.00 | 9,010.00 | 10,340.00 | 4,633.84 | 10,446,322 |
| 2023-06-02 | 8,460.00 | 8,600.00 | 8,420.00 | 8,590.00 | 3,849.58 | 344,090 |
| 2023-06-01 | 8,590.00 | 8,900.00 | 8,380.00 | 8,520.00 | 3,818.21 | 916,488 |
| 2023-05-31 | 9,110.00 | 9,130.00 | 8,450.00 | 8,450.00 | 3,786.84 | 1,334,104 |
| 2023-05-30 | 7,380.00 | 9,290.00 | 7,360.00 | 8,990.00 | 4,028.84 | 10,946,156 |
| 2023-05-26 | 7,010.00 | 7,150.00 | 6,850.00 | 7,150.00 | 3,204.25 | 86,960 |
| 2023-05-25 | 6,980.00 | 7,090.00 | 6,940.00 | 6,980.00 | 3,128.06 | 19,740 |
| 2023-05-24 | 7,220.00 | 7,280.00 | 7,050.00 | 7,050.00 | 3,159.43 | 33,730 |
| 2023-05-23 | 7,010.00 | 7,260.00 | 6,940.00 | 7,140.00 | 3,199.77 | 60,534 |
| 2023-05-22 | 6,960.00 | 7,140.00 | 6,890.00 | 7,020.00 | 3,145.99 | 56,932 |
| 2023-05-19 | 6,850.00 | 7,350.00 | 6,750.00 | 7,040.00 | 3,154.95 | 54,842 |
| 2023-05-18 | 7,040.00 | 7,090.00 | 6,850.00 | 6,850.00 | 3,069.80 | 55,566 |
| 2023-05-17 | 6,900.00 | 7,000.00 | 6,840.00 | 7,000.00 | 3,137.03 | 50,620 |
| 2023-05-16 | 6,870.00 | 7,010.00 | 6,850.00 | 6,950.00 | 3,114.62 | 37,442 |
| 2023-05-15 | 6,820.00 | 6,890.00 | 6,610.00 | 6,870.00 | 3,078.77 | 76,794 |
| 2023-05-12 | 6,900.00 | 6,980.00 | 6,710.00 | 6,820.00 | 3,056.36 | 118,766 |
| 2023-05-11 | 7,020.00 | 7,130.00 | 6,820.00 | 7,010.00 | 3,141.51 | 168,568 |
| 2023-05-10 | 7,250.00 | 7,330.00 | 7,000.00 | 7,060.00 | 3,163.92 | 111,912 |
| 2023-05-09 | 7,450.00 | 7,590.00 | 7,210.00 | 7,330.00 | 3,284.91 | 90,110 |
| 2023-05-08 | 7,740.00 | 7,740.00 | 7,450.00 | 7,470.00 | 3,347.66 | 47,562 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 154.5000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.