Lion Chemtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8,810.00 | 9,070.00 | 8,670.00 | 8,670.00 | 3,780.13 | 150,242 |
| 2022-11-09 | 8,940.00 | 9,270.00 | 8,730.00 | 8,880.00 | 3,871.70 | 262,948 |
| 2022-11-08 | 8,960.00 | 8,990.00 | 8,600.00 | 8,940.00 | 3,897.86 | 240,788 |
| 2022-11-07 | 9,140.00 | 9,140.00 | 8,900.00 | 8,930.00 | 3,893.50 | 220,642 |
| 2022-11-04 | 9,060.00 | 9,250.00 | 8,940.00 | 9,140.00 | 3,985.06 | 91,648 |
| 2022-11-03 | 9,050.00 | 9,190.00 | 8,930.00 | 9,100.00 | 3,967.62 | 115,372 |
| 2022-11-02 | 9,470.00 | 9,480.00 | 9,110.00 | 9,110.00 | 3,971.98 | 192,876 |
| 2022-11-01 | 9,140.00 | 9,770.00 | 9,140.00 | 9,470.00 | 4,128.94 | 574,212 |
| 2022-10-31 | 9,200.00 | 9,210.00 | 9,020.00 | 9,130.00 | 3,980.70 | 174,080 |
| 2022-10-28 | 9,110.00 | 9,610.00 | 8,970.00 | 9,130.00 | 3,980.70 | 435,134 |
| 2022-10-27 | 9,480.00 | 9,490.00 | 9,020.00 | 9,180.00 | 4,002.50 | 390,052 |
| 2022-10-26 | 9,950.00 | 9,990.00 | 9,360.00 | 9,480.00 | 4,133.30 | 754,806 |
| 2022-10-25 | 8,760.00 | 10,600.00 | 8,760.00 | 9,950.00 | 4,338.22 | 5,364,384 |
| 2022-10-24 | 9,510.00 | 11,450.00 | 8,650.00 | 8,720.00 | 3,801.94 | 3,839,540 |
| 2022-10-21 | 9,390.00 | 9,510.00 | 9,160.00 | 9,300.00 | 4,054.82 | 111,488 |
| 2022-10-20 | 9,200.00 | 9,500.00 | 9,200.00 | 9,350.00 | 4,076.62 | 120,294 |
| 2022-10-19 | 8,980.00 | 9,530.00 | 8,980.00 | 9,260.00 | 4,037.38 | 235,988 |
| 2022-10-18 | 8,420.00 | 9,090.00 | 8,420.00 | 8,980.00 | 3,915.30 | 184,832 |
| 2022-10-17 | 8,000.00 | 8,430.00 | 7,960.00 | 8,420.00 | 3,671.13 | 56,542 |
| 2022-10-14 | 8,350.00 | 8,380.00 | 8,080.00 | 8,160.00 | 3,557.77 | 74,770 |
| 2022-10-13 | 8,470.00 | 8,570.00 | 8,080.00 | 8,260.00 | 3,601.37 | 76,498 |
| 2022-10-12 | 8,120.00 | 8,520.00 | 7,990.00 | 8,420.00 | 3,671.13 | 87,438 |
| 2022-10-11 | 8,560.00 | 8,630.00 | 8,100.00 | 8,250.00 | 3,597.01 | 122,660 |
| 2022-10-07 | 8,600.00 | 8,790.00 | 8,510.00 | 8,770.00 | 3,823.74 | 73,830 |
| 2022-10-06 | 8,410.00 | 8,750.00 | 8,250.00 | 8,720.00 | 3,801.94 | 116,236 |
| 2022-10-05 | 8,390.00 | 8,580.00 | 8,150.00 | 8,300.00 | 3,618.81 | 155,022 |
| 2022-10-04 | 8,070.00 | 8,300.00 | 8,020.00 | 8,290.00 | 3,614.45 | 134,820 |
| 2022-09-30 | 7,800.00 | 8,120.00 | 7,710.00 | 7,950.00 | 3,466.21 | 101,298 |
| 2022-09-29 | 7,860.00 | 8,420.00 | 7,860.00 | 8,000.00 | 3,488.01 | 189,018 |
| 2022-09-28 | 7,740.00 | 8,450.00 | 7,690.00 | 7,850.00 | 3,422.61 | 337,460 |
| 2022-09-27 | 8,110.00 | 8,300.00 | 7,680.00 | 7,780.00 | 3,392.09 | 206,464 |
| 2022-09-26 | 8,790.00 | 8,960.00 | 8,010.00 | 8,150.00 | 3,553.41 | 203,712 |
| 2022-09-23 | 8,820.00 | 9,030.00 | 8,790.00 | 8,980.00 | 3,915.30 | 144,412 |
| 2022-09-22 | 8,760.00 | 9,630.00 | 8,500.00 | 8,980.00 | 3,915.30 | 902,544 |
| 2022-09-21 | 9,080.00 | 9,200.00 | 8,760.00 | 8,850.00 | 3,858.62 | 253,882 |
| 2022-09-20 | 9,160.00 | 9,400.00 | 9,080.00 | 9,120.00 | 3,976.34 | 128,242 |
| 2022-09-19 | 9,360.00 | 9,550.00 | 9,150.00 | 9,250.00 | 4,033.02 | 153,372 |
| 2022-09-16 | 9,860.00 | 9,970.00 | 9,360.00 | 9,360.00 | 4,080.98 | 515,686 |
| 2022-09-15 | 9,980.00 | 10,150.00 | 9,800.00 | 9,900.00 | 4,316.42 | 348,354 |
| 2022-09-14 | 10,100.00 | 10,250.00 | 9,760.00 | 9,980.00 | 4,351.30 | 610,488 |
| 2022-09-13 | 12,000.00 | 12,250.00 | 10,350.00 | 10,500.00 | 4,578.02 | 1,422,556 |
| 2022-09-08 | 12,350.00 | 13,250.00 | 11,650.00 | 12,900.00 | 5,624.42 | 958,734 |
| 2022-09-07 | 12,500.00 | 12,650.00 | 12,100.00 | 12,250.00 | 5,341.02 | 626,284 |
| 2022-09-06 | 10,650.00 | 12,250.00 | 10,500.00 | 12,250.00 | 5,341.02 | 1,742,956 |
| 2022-09-05 | 10,500.00 | 10,650.00 | 10,200.00 | 10,500.00 | 4,578.02 | 309,822 |
| 2022-09-02 | 9,700.00 | 10,550.00 | 9,700.00 | 10,550.00 | 4,599.82 | 547,510 |
| 2022-09-01 | 10,000.00 | 10,000.00 | 9,500.00 | 9,610.00 | 4,189.98 | 390,620 |
| 2022-08-31 | 10,100.00 | 10,350.00 | 9,800.00 | 9,850.00 | 4,294.62 | 508,202 |
| 2022-08-30 | 10,400.00 | 11,200.00 | 9,820.00 | 9,820.00 | 4,281.54 | 1,650,274 |
| 2022-08-29 | 9,370.00 | 10,900.00 | 9,190.00 | 10,100.00 | 4,403.62 | 2,653,560 |
| 2022-08-26 | 9,770.00 | 9,800.00 | 9,570.00 | 9,650.00 | 4,207.42 | 298,720 |
| 2022-08-25 | 9,520.00 | 9,730.00 | 9,350.00 | 9,720.00 | 4,237.94 | 407,060 |
| 2022-08-24 | 9,140.00 | 9,510.00 | 9,140.00 | 9,510.00 | 4,146.38 | 434,434 |
| 2022-08-23 | 9,170.00 | 9,260.00 | 9,100.00 | 9,140.00 | 3,985.06 | 185,594 |
| 2022-08-22 | 9,220.00 | 9,390.00 | 8,950.00 | 9,290.00 | 4,050.46 | 399,842 |
| 2022-08-19 | 9,080.00 | 9,230.00 | 9,010.00 | 9,230.00 | 4,024.30 | 207,620 |
| 2022-08-18 | 8,970.00 | 9,090.00 | 8,860.00 | 9,090.00 | 3,963.26 | 111,442 |
| 2022-08-17 | 9,020.00 | 9,100.00 | 8,860.00 | 9,010.00 | 3,928.38 | 116,220 |
| 2022-08-16 | 9,160.00 | 9,190.00 | 9,010.00 | 9,050.00 | 3,945.82 | 128,618 |
| 2022-08-12 | 9,010.00 | 9,150.00 | 8,920.00 | 9,110.00 | 3,971.98 | 167,110 |
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.