Lion Chemtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,940.00 | 9,040.00 | 8,870.00 | 9,000.00 | 3,924.02 | 120,072 |
| 2022-08-10 | 8,840.00 | 8,990.00 | 8,690.00 | 8,950.00 | 3,902.22 | 210,138 |
| 2022-08-09 | 9,200.00 | 9,200.00 | 8,860.00 | 8,940.00 | 3,897.86 | 163,750 |
| 2022-08-08 | 9,270.00 | 9,300.00 | 9,110.00 | 9,190.00 | 4,006.86 | 256,280 |
| 2022-08-05 | 9,320.00 | 9,380.00 | 9,070.00 | 9,190.00 | 4,006.86 | 836,710 |
| 2022-08-04 | 9,100.00 | 9,220.00 | 8,970.00 | 9,110.00 | 3,971.98 | 273,912 |
| 2022-08-03 | 8,920.00 | 9,120.00 | 8,750.00 | 9,090.00 | 3,963.26 | 248,630 |
| 2022-08-02 | 8,840.00 | 9,230.00 | 8,810.00 | 8,920.00 | 3,889.14 | 578,860 |
| 2022-08-01 | 8,920.00 | 8,920.00 | 8,650.00 | 8,810.00 | 3,841.18 | 290,022 |
| 2022-07-29 | 8,880.00 | 9,020.00 | 8,720.00 | 9,000.00 | 3,924.02 | 310,038 |
| 2022-07-28 | 9,160.00 | 9,480.00 | 8,770.00 | 8,880.00 | 3,871.70 | 1,543,558 |
| 2022-07-27 | 9,010.00 | 9,200.00 | 8,970.00 | 9,130.00 | 3,980.70 | 716,300 |
| 2022-07-26 | 9,330.00 | 9,340.00 | 9,040.00 | 9,100.00 | 3,967.62 | 1,944,668 |
| 2022-07-25 | 8,190.00 | 10,050.00 | 8,120.00 | 9,540.00 | 4,159.46 | 14,726,844 |
| 2022-07-22 | 8,100.00 | 8,270.00 | 8,030.00 | 8,170.00 | 3,562.13 | 54,960 |
| 2022-07-21 | 8,200.00 | 8,220.00 | 8,000.00 | 8,190.00 | 3,570.85 | 60,702 |
| 2022-07-20 | 8,050.00 | 8,270.00 | 8,000.00 | 8,180.00 | 3,566.49 | 152,128 |
| 2022-07-19 | 7,990.00 | 8,010.00 | 7,900.00 | 8,010.00 | 3,492.37 | 36,534 |
| 2022-07-18 | 7,690.00 | 7,900.00 | 7,690.00 | 7,900.00 | 3,444.41 | 25,980 |
| 2022-07-15 | 7,790.00 | 7,790.00 | 7,510.00 | 7,750.00 | 3,379.01 | 21,084 |
| 2022-07-14 | 7,640.00 | 7,800.00 | 7,640.00 | 7,710.00 | 3,361.57 | 11,270 |
| 2022-07-13 | 7,670.00 | 7,750.00 | 7,630.00 | 7,720.00 | 3,365.93 | 15,894 |
| 2022-07-12 | 7,630.00 | 7,800.00 | 7,560.00 | 7,670.00 | 3,344.13 | 29,360 |
| 2022-07-11 | 7,680.00 | 7,820.00 | 7,590.00 | 7,700.00 | 3,357.21 | 49,142 |
| 2022-07-08 | 7,530.00 | 7,680.00 | 7,500.00 | 7,600.00 | 3,313.61 | 16,610 |
| 2022-07-07 | 7,440.00 | 7,610.00 | 7,300.00 | 7,600.00 | 3,313.61 | 19,522 |
| 2022-07-06 | 7,420.00 | 7,500.00 | 7,370.00 | 7,430.00 | 3,239.49 | 21,920 |
| 2022-07-05 | 7,510.00 | 7,550.00 | 7,370.00 | 7,530.00 | 3,283.09 | 12,810 |
| 2022-07-04 | 7,650.00 | 7,680.00 | 7,250.00 | 7,510.00 | 3,274.37 | 26,934 |
| 2022-07-01 | 7,650.00 | 7,730.00 | 7,350.00 | 7,650.00 | 3,335.41 | 28,182 |
| 2022-06-30 | 7,620.00 | 7,730.00 | 7,500.00 | 7,700.00 | 3,357.21 | 25,662 |
| 2022-06-29 | 7,270.00 | 7,720.00 | 7,270.00 | 7,620.00 | 3,322.33 | 42,904 |
| 2022-06-28 | 7,440.00 | 7,460.00 | 7,360.00 | 7,420.00 | 3,235.13 | 13,966 |
| 2022-06-27 | 7,320.00 | 7,470.00 | 7,270.00 | 7,440.00 | 3,243.85 | 35,836 |
| 2022-06-24 | 6,930.00 | 7,330.00 | 6,860.00 | 7,300.00 | 3,182.81 | 29,540 |
| 2022-06-23 | 7,150.00 | 7,300.00 | 6,860.00 | 6,860.00 | 2,990.97 | 41,148 |
| 2022-06-22 | 7,260.00 | 7,390.00 | 6,920.00 | 7,320.00 | 3,191.53 | 82,388 |
| 2022-06-21 | 7,310.00 | 7,430.00 | 7,150.00 | 7,340.00 | 3,200.25 | 61,782 |
| 2022-06-20 | 7,460.00 | 7,600.00 | 7,100.00 | 7,470.00 | 3,256.93 | 61,290 |
| 2022-06-17 | 7,350.00 | 7,630.00 | 7,300.00 | 7,590.00 | 3,309.25 | 44,820 |
| 2022-06-16 | 7,530.00 | 7,700.00 | 7,400.00 | 7,690.00 | 3,352.85 | 42,334 |
| 2022-06-15 | 7,400.00 | 7,640.00 | 7,230.00 | 7,610.00 | 3,317.97 | 62,110 |
| 2022-06-14 | 7,590.00 | 7,680.00 | 7,370.00 | 7,600.00 | 3,313.61 | 35,974 |
| 2022-06-13 | 7,850.00 | 7,900.00 | 7,690.00 | 7,800.00 | 3,400.81 | 32,824 |
| 2022-06-10 | 8,030.00 | 8,080.00 | 7,860.00 | 8,030.00 | 3,501.09 | 14,232 |
| 2022-06-09 | 8,120.00 | 8,170.00 | 7,920.00 | 7,990.00 | 3,483.65 | 7,864 |
| 2022-06-08 | 8,180.00 | 8,220.00 | 7,990.00 | 8,170.00 | 3,562.13 | 27,370 |
| 2022-06-07 | 8,180.00 | 8,210.00 | 8,110.00 | 8,170.00 | 3,562.13 | 6,524 |
| 2022-06-03 | 8,100.00 | 8,200.00 | 8,080.00 | 8,180.00 | 3,566.49 | 15,594 |
| 2022-06-02 | 7,990.00 | 8,090.00 | 7,960.00 | 8,090.00 | 3,527.25 | 16,370 |
| 2022-05-31 | 7,850.00 | 8,020.00 | 7,850.00 | 8,000.00 | 3,488.01 | 41,390 |
| 2022-05-30 | 7,750.00 | 8,040.00 | 7,750.00 | 7,900.00 | 3,444.41 | 30,610 |
| 2022-05-27 | 7,900.00 | 7,900.00 | 7,720.00 | 7,720.00 | 3,365.93 | 21,090 |
| 2022-05-26 | 7,920.00 | 8,060.00 | 7,840.00 | 7,860.00 | 3,426.97 | 7,032 |
| 2022-05-25 | 8,030.00 | 8,130.00 | 7,880.00 | 7,910.00 | 3,448.77 | 25,328 |
| 2022-05-24 | 8,130.00 | 8,130.00 | 7,980.00 | 8,120.00 | 3,540.33 | 7,732 |
| 2022-05-23 | 8,140.00 | 8,160.00 | 7,900.00 | 8,130.00 | 3,544.69 | 16,994 |
| 2022-05-20 | 8,100.00 | 8,140.00 | 8,030.00 | 8,130.00 | 3,544.69 | 7,952 |
| 2022-05-19 | 8,000.00 | 8,100.00 | 7,930.00 | 8,100.00 | 3,531.61 | 11,288 |
| 2022-05-18 | 8,040.00 | 8,110.00 | 8,010.00 | 8,100.00 | 3,531.61 | 18,632 |
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.