Lion Chemtech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,960.00 | 8,040.00 | 7,960.00 | 8,000.00 | 3,488.01 | 4,556 |
| 2022-05-16 | 7,870.00 | 8,010.00 | 7,870.00 | 8,000.00 | 3,488.01 | 6,298 |
| 2022-05-13 | 7,800.00 | 7,970.00 | 7,800.00 | 7,900.00 | 3,444.41 | 6,438 |
| 2022-05-12 | 7,860.00 | 7,970.00 | 7,810.00 | 7,860.00 | 3,426.97 | 6,130 |
| 2022-05-11 | 7,880.00 | 7,950.00 | 7,810.00 | 7,930.00 | 3,457.49 | 14,674 |
| 2022-05-10 | 7,920.00 | 7,980.00 | 7,700.00 | 7,880.00 | 3,435.69 | 19,554 |
| 2022-05-09 | 8,190.00 | 8,200.00 | 7,900.00 | 8,030.00 | 3,501.09 | 44,632 |
| 2022-05-06 | 8,290.00 | 8,330.00 | 8,130.00 | 8,200.00 | 3,575.21 | 15,648 |
| 2022-05-04 | 8,340.00 | 8,400.00 | 8,290.00 | 8,290.00 | 3,614.45 | 19,586 |
| 2022-05-03 | 8,400.00 | 8,410.00 | 8,160.00 | 8,290.00 | 3,614.45 | 36,542 |
| 2022-05-02 | 8,190.00 | 8,440.00 | 8,190.00 | 8,320.00 | 3,627.53 | 24,508 |
| 2022-04-29 | 8,210.00 | 8,420.00 | 8,190.00 | 8,330.00 | 3,631.89 | 32,722 |
| 2022-04-28 | 8,350.00 | 8,410.00 | 8,200.00 | 8,300.00 | 3,618.81 | 31,390 |
| 2022-04-27 | 8,260.00 | 8,470.00 | 8,200.00 | 8,350.00 | 3,640.61 | 19,524 |
| 2022-04-26 | 8,310.00 | 8,420.00 | 8,270.00 | 8,340.00 | 3,636.25 | 34,094 |
| 2022-04-25 | 8,400.00 | 8,450.00 | 8,300.00 | 8,370.00 | 3,649.33 | 17,682 |
| 2022-04-22 | 8,330.00 | 8,460.00 | 8,330.00 | 8,400.00 | 3,662.41 | 29,176 |
| 2022-04-21 | 8,570.00 | 8,570.00 | 8,420.00 | 8,500.00 | 3,706.01 | 49,564 |
| 2022-04-20 | 8,640.00 | 8,640.00 | 8,450.00 | 8,570.00 | 3,736.53 | 48,092 |
| 2022-04-19 | 8,640.00 | 8,720.00 | 8,500.00 | 8,640.00 | 3,767.05 | 28,262 |
| 2022-04-18 | 8,610.00 | 8,710.00 | 8,550.00 | 8,640.00 | 3,767.05 | 9,344 |
| 2022-04-15 | 8,540.00 | 8,670.00 | 8,520.00 | 8,610.00 | 3,753.97 | 10,192 |
| 2022-04-14 | 8,590.00 | 8,660.00 | 8,560.00 | 8,620.00 | 3,758.33 | 17,524 |
| 2022-04-13 | 8,550.00 | 8,700.00 | 8,470.00 | 8,560.00 | 3,732.17 | 20,446 |
| 2022-04-12 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 3,706.01 | 19,974 |
| 2022-04-11 | 8,630.00 | 8,630.00 | 8,420.00 | 8,450.00 | 3,684.21 | 21,752 |
| 2022-04-08 | 8,730.00 | 8,750.00 | 8,360.00 | 8,630.00 | 3,762.69 | 34,150 |
| 2022-04-07 | 8,690.00 | 8,750.00 | 8,400.00 | 8,730.00 | 3,806.30 | 57,002 |
| 2022-04-06 | 8,990.00 | 8,990.00 | 8,600.00 | 8,790.00 | 3,832.46 | 62,086 |
| 2022-04-05 | 8,820.00 | 9,040.00 | 8,800.00 | 8,990.00 | 3,919.66 | 72,734 |
| 2022-04-04 | 8,770.00 | 9,000.00 | 8,720.00 | 8,870.00 | 3,867.34 | 91,096 |
| 2022-04-01 | 8,830.00 | 8,880.00 | 8,580.00 | 8,680.00 | 3,784.49 | 39,324 |
| 2022-03-31 | 8,850.00 | 8,900.00 | 8,780.00 | 8,800.00 | 3,836.82 | 39,764 |
| 2022-03-30 | 9,020.00 | 9,030.00 | 8,810.00 | 8,860.00 | 3,862.98 | 86,674 |
| 2022-03-29 | 8,810.00 | 8,970.00 | 8,750.00 | 8,930.00 | 3,893.50 | 138,122 |
| 2022-03-28 | 8,980.00 | 8,980.00 | 8,690.00 | 8,800.00 | 3,836.82 | 335,360 |
| 2022-03-25 | 8,720.00 | 8,720.00 | 8,570.00 | 8,630.00 | 3,762.69 | 71,316 |
| 2022-03-24 | 8,490.00 | 8,640.00 | 8,420.00 | 8,610.00 | 3,753.97 | 107,724 |
| 2022-03-23 | 8,410.00 | 8,500.00 | 8,410.00 | 8,490.00 | 3,701.65 | 41,646 |
| 2022-03-22 | 8,380.00 | 8,490.00 | 8,320.00 | 8,440.00 | 3,679.85 | 33,316 |
| 2022-03-21 | 8,450.00 | 8,470.00 | 8,350.00 | 8,430.00 | 3,675.49 | 38,118 |
| 2022-03-18 | 8,530.00 | 8,570.00 | 8,340.00 | 8,460.00 | 3,688.57 | 58,190 |
| 2022-03-17 | 8,660.00 | 8,780.00 | 8,410.00 | 8,520.00 | 3,714.73 | 449,868 |
| 2022-03-16 | 8,370.00 | 8,570.00 | 8,270.00 | 8,550.00 | 3,727.81 | 156,876 |
| 2022-03-15 | 8,460.00 | 8,560.00 | 8,310.00 | 8,330.00 | 3,631.89 | 60,518 |
| 2022-03-14 | 8,530.00 | 8,630.00 | 8,380.00 | 8,460.00 | 3,688.57 | 206,498 |
| 2022-03-11 | 8,160.00 | 8,970.00 | 8,140.00 | 8,500.00 | 3,706.01 | 595,838 |
| 2022-03-10 | 8,060.00 | 8,170.00 | 8,010.00 | 8,160.00 | 3,557.77 | 29,640 |
| 2022-03-08 | 7,950.00 | 8,060.00 | 7,800.00 | 8,050.00 | 3,509.81 | 19,060 |
| 2022-03-07 | 8,080.00 | 8,080.00 | 7,860.00 | 7,950.00 | 3,466.21 | 8,958 |
| 2022-03-04 | 8,050.00 | 8,070.00 | 7,960.00 | 8,070.00 | 3,518.53 | 8,070 |
| 2022-03-03 | 8,050.00 | 8,060.00 | 7,980.00 | 8,040.00 | 3,505.45 | 16,050 |
| 2022-03-02 | 7,930.00 | 8,020.00 | 7,900.00 | 8,020.00 | 3,496.73 | 24,414 |
| 2022-02-28 | 7,810.00 | 7,950.00 | 7,700.00 | 7,930.00 | 3,457.49 | 22,508 |
| 2022-02-25 | 7,750.00 | 7,950.00 | 7,750.00 | 7,790.00 | 3,396.45 | 15,402 |
| 2022-02-24 | 7,890.00 | 7,950.00 | 7,660.00 | 7,820.00 | 3,409.53 | 20,900 |
| 2022-02-23 | 7,830.00 | 8,040.00 | 7,800.00 | 7,890.00 | 3,440.05 | 42,178 |
| 2022-02-22 | 7,730.00 | 7,810.00 | 7,650.00 | 7,800.00 | 3,400.81 | 12,354 |
| 2022-02-21 | 7,650.00 | 7,810.00 | 7,600.00 | 7,810.00 | 3,405.17 | 22,280 |
| 2022-02-18 | 7,740.00 | 7,740.00 | 7,600.00 | 7,700.00 | 3,357.21 | 28,522 |
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.