Lion Chemtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,580.00 | 7,660.00 | 7,380.00 | 7,570.00 | 3,392.47 | 52,120 |
| 2023-05-03 | 7,540.00 | 7,760.00 | 7,450.00 | 7,580.00 | 3,396.95 | 76,292 |
| 2023-05-02 | 7,500.00 | 7,760.00 | 7,350.00 | 7,670.00 | 3,437.28 | 66,434 |
| 2023-04-28 | 7,840.00 | 7,840.00 | 7,350.00 | 7,500.00 | 3,361.10 | 67,634 |
| 2023-04-27 | 7,300.00 | 7,800.00 | 7,270.00 | 7,750.00 | 3,473.14 | 108,044 |
| 2023-04-26 | 7,210.00 | 7,500.00 | 7,150.00 | 7,300.00 | 3,271.47 | 98,784 |
| 2023-04-25 | 7,890.00 | 7,910.00 | 7,190.00 | 7,190.00 | 3,222.17 | 167,442 |
| 2023-04-24 | 8,120.00 | 8,150.00 | 7,750.00 | 7,890.00 | 3,535.88 | 112,408 |
| 2023-04-21 | 8,210.00 | 8,390.00 | 7,800.00 | 8,110.00 | 3,634.47 | 215,938 |
| 2023-04-20 | 8,180.00 | 8,720.00 | 8,140.00 | 8,210.00 | 3,679.28 | 359,646 |
| 2023-04-19 | 7,710.00 | 8,740.00 | 7,700.00 | 8,250.00 | 3,697.21 | 1,518,580 |
| 2023-04-18 | 7,910.00 | 7,910.00 | 7,600.00 | 7,700.00 | 3,450.73 | 105,230 |
| 2023-04-17 | 7,520.00 | 7,940.00 | 7,520.00 | 7,900.00 | 3,540.36 | 216,040 |
| 2023-04-14 | 7,460.00 | 7,530.00 | 7,330.00 | 7,510.00 | 3,365.58 | 90,156 |
| 2023-04-13 | 6,910.00 | 7,440.00 | 6,810.00 | 7,430.00 | 3,329.73 | 265,484 |
| 2023-04-12 | 6,690.00 | 7,030.00 | 6,580.00 | 6,920.00 | 3,101.17 | 125,282 |
| 2023-04-11 | 6,470.00 | 6,700.00 | 6,330.00 | 6,650.00 | 2,980.18 | 122,002 |
| 2023-04-10 | 6,670.00 | 6,680.00 | 6,390.00 | 6,470.00 | 2,899.51 | 94,844 |
| 2023-04-07 | 6,590.00 | 6,680.00 | 6,410.00 | 6,680.00 | 2,993.62 | 95,044 |
| 2023-04-06 | 6,600.00 | 6,690.00 | 6,490.00 | 6,500.00 | 2,912.95 | 80,704 |
| 2023-04-05 | 6,650.00 | 6,710.00 | 6,600.00 | 6,690.00 | 2,998.10 | 46,892 |
| 2023-04-04 | 6,690.00 | 6,790.00 | 6,650.00 | 6,690.00 | 2,998.10 | 37,954 |
| 2023-04-03 | 6,640.00 | 6,770.00 | 6,590.00 | 6,700.00 | 3,002.58 | 30,302 |
| 2023-03-31 | 6,650.00 | 6,730.00 | 6,610.00 | 6,700.00 | 3,002.58 | 28,274 |
| 2023-03-30 | 6,800.00 | 6,860.00 | 6,650.00 | 6,700.00 | 3,002.58 | 53,228 |
| 2023-03-29 | 6,550.00 | 6,770.00 | 6,550.00 | 6,750.00 | 3,024.99 | 43,510 |
| 2023-03-28 | 6,520.00 | 6,710.00 | 6,520.00 | 6,600.00 | 2,957.77 | 119,744 |
| 2023-03-27 | 6,810.00 | 6,860.00 | 6,660.00 | 6,720.00 | 3,011.55 | 79,092 |
| 2023-03-24 | 6,870.00 | 6,920.00 | 6,730.00 | 6,830.00 | 3,060.84 | 61,460 |
| 2023-03-23 | 6,830.00 | 6,990.00 | 6,730.00 | 6,950.00 | 3,114.62 | 73,174 |
| 2023-03-22 | 6,950.00 | 7,120.00 | 6,820.00 | 6,910.00 | 3,096.69 | 35,800 |
| 2023-03-21 | 6,900.00 | 7,030.00 | 6,850.00 | 7,000.00 | 3,137.03 | 26,908 |
| 2023-03-20 | 6,810.00 | 6,970.00 | 6,730.00 | 6,900.00 | 3,092.21 | 32,872 |
| 2023-03-17 | 6,910.00 | 7,000.00 | 6,840.00 | 6,870.00 | 3,078.77 | 59,126 |
| 2023-03-16 | 7,010.00 | 7,140.00 | 6,840.00 | 6,900.00 | 3,092.21 | 49,840 |
| 2023-03-15 | 7,000.00 | 7,180.00 | 7,000.00 | 7,080.00 | 3,172.88 | 60,892 |
| 2023-03-14 | 7,030.00 | 7,140.00 | 6,900.00 | 7,010.00 | 3,141.51 | 69,366 |
| 2023-03-13 | 7,160.00 | 7,320.00 | 7,030.00 | 7,150.00 | 3,204.25 | 102,918 |
| 2023-03-10 | 7,650.00 | 7,650.00 | 7,330.00 | 7,330.00 | 3,284.91 | 80,934 |
| 2023-03-09 | 7,600.00 | 7,830.00 | 7,460.00 | 7,680.00 | 3,441.77 | 97,098 |
| 2023-03-08 | 7,680.00 | 7,730.00 | 7,440.00 | 7,460.00 | 3,343.17 | 137,264 |
| 2023-03-07 | 7,090.00 | 7,990.00 | 7,090.00 | 7,730.00 | 3,464.17 | 826,746 |
| 2023-03-06 | 6,970.00 | 7,110.00 | 6,970.00 | 7,100.00 | 3,181.84 | 32,528 |
| 2023-03-03 | 7,130.00 | 7,140.00 | 6,920.00 | 7,040.00 | 3,154.95 | 58,018 |
| 2023-03-02 | 6,990.00 | 7,170.00 | 6,990.00 | 7,040.00 | 3,154.95 | 50,432 |
| 2023-02-28 | 6,910.00 | 7,090.00 | 6,910.00 | 7,060.00 | 3,163.92 | 21,504 |
| 2023-02-27 | 7,070.00 | 7,070.00 | 6,950.00 | 7,070.00 | 3,168.40 | 26,174 |
| 2023-02-24 | 6,950.00 | 7,100.00 | 6,940.00 | 7,070.00 | 3,168.40 | 28,812 |
| 2023-02-23 | 6,960.00 | 7,030.00 | 6,900.00 | 7,000.00 | 3,137.03 | 45,216 |
| 2023-02-22 | 7,070.00 | 7,160.00 | 6,930.00 | 7,000.00 | 3,137.03 | 58,144 |
| 2023-02-21 | 7,430.00 | 7,430.00 | 7,090.00 | 7,090.00 | 3,177.36 | 41,436 |
| 2023-02-20 | 7,390.00 | 7,440.00 | 7,210.00 | 7,210.00 | 3,231.14 | 70,098 |
| 2023-02-17 | 7,220.00 | 7,480.00 | 7,160.00 | 7,390.00 | 3,311.80 | 73,732 |
| 2023-02-16 | 6,990.00 | 7,360.00 | 6,980.00 | 7,250.00 | 3,249.06 | 69,500 |
| 2023-02-15 | 7,050.00 | 7,100.00 | 6,930.00 | 6,980.00 | 3,128.06 | 27,974 |
| 2023-02-14 | 6,980.00 | 7,120.00 | 6,940.00 | 7,110.00 | 3,186.32 | 30,318 |
| 2023-02-13 | 7,090.00 | 7,130.00 | 6,820.00 | 6,980.00 | 3,128.06 | 59,424 |
| 2023-02-10 | 7,100.00 | 7,130.00 | 6,890.00 | 7,090.00 | 3,177.36 | 42,820 |
| 2023-02-09 | 7,000.00 | 7,100.00 | 7,000.00 | 7,050.00 | 3,159.43 | 21,564 |
| 2023-02-08 | 7,040.00 | 7,070.00 | 7,000.00 | 7,030.00 | 3,150.47 | 51,028 |
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.