LOTTE Fine Chemical Co., Ltd. (004000.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:19PM KST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 46,400.00 | 46,750.00 | 46,100.00 | 46,150.00 | 46,150.00 | 42,448 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 45,750.00 | 46,450.00 | 45,450.00 | 46,400.00 | 46,400.00 | 61,863 |
| Jul 02, 2024 | 44,600.00 | 45,700.00 | 44,450.00 | 45,500.00 | 45,500.00 | 36,942 |
| Jul 01, 2024 | 44,550.00 | 45,250.00 | 44,550.00 | 45,050.00 | 45,050.00 | 21,968 |
| Jun 28, 2024 | 43,400.00 | 44,850.00 | 43,400.00 | 44,500.00 | 44,500.00 | 49,729 |
| Jun 27, 2024 | 43,700.00 | 44,000.00 | 43,000.00 | 43,400.00 | 43,400.00 | 57,904 |
| Jun 26, 2024 | 44,200.00 | 44,500.00 | 43,700.00 | 44,000.00 | 44,000.00 | 29,585 |
| Jun 25, 2024 | 44,500.00 | 44,600.00 | 44,000.00 | 44,450.00 | 44,450.00 | 29,501 |
| Jun 24, 2024 | 44,400.00 | 45,100.00 | 44,100.00 | 44,100.00 | 44,100.00 | 29,132 |
| Jun 21, 2024 | 45,000.00 | 45,300.00 | 44,550.00 | 44,850.00 | 44,850.00 | 44,992 |
| Jun 20, 2024 | 44,650.00 | 45,550.00 | 44,600.00 | 45,300.00 | 45,300.00 | 53,344 |
| Jun 19, 2024 | 45,600.00 | 45,600.00 | 44,400.00 | 44,650.00 | 44,650.00 | 62,861 |
| Jun 18, 2024 | 46,400.00 | 46,500.00 | 45,000.00 | 45,050.00 | 45,050.00 | 69,816 |
| Jun 17, 2024 | 46,100.00 | 46,850.00 | 46,100.00 | 46,300.00 | 46,300.00 | 31,083 |
| Jun 14, 2024 | 46,400.00 | 47,200.00 | 46,200.00 | 46,400.00 | 46,400.00 | 62,429 |
| Jun 13, 2024 | 47,250.00 | 47,700.00 | 46,500.00 | 46,500.00 | 46,500.00 | 90,575 |
| Jun 12, 2024 | 47,300.00 | 48,150.00 | 46,600.00 | 47,200.00 | 47,200.00 | 54,001 |
| Jun 11, 2024 | 46,500.00 | 47,600.00 | 46,050.00 | 47,300.00 | 47,300.00 | 62,685 |
| Jun 10, 2024 | 46,800.00 | 47,200.00 | 46,100.00 | 46,150.00 | 46,150.00 | 54,616 |
| Jun 07, 2024 | 47,700.00 | 48,000.00 | 47,250.00 | 47,350.00 | 47,350.00 | 33,306 |
| Jun 05, 2024 | 48,000.00 | 48,000.00 | 47,000.00 | 47,500.00 | 47,500.00 | 30,364 |
| Jun 04, 2024 | 47,400.00 | 48,250.00 | 47,250.00 | 47,800.00 | 47,800.00 | 41,399 |
| Jun 03, 2024 | 48,200.00 | 48,200.00 | 47,500.00 | 47,850.00 | 47,850.00 | 39,459 |
| May 31, 2024 | 46,250.00 | 48,150.00 | 46,200.00 | 47,950.00 | 47,950.00 | 110,117 |
| May 30, 2024 | 46,000.00 | 46,400.00 | 45,250.00 | 45,700.00 | 45,700.00 | 40,488 |
| May 29, 2024 | 47,000.00 | 47,000.00 | 45,450.00 | 45,900.00 | 45,900.00 | 83,068 |
| May 28, 2024 | 48,750.00 | 48,750.00 | 47,050.00 | 47,050.00 | 47,050.00 | 106,634 |
| May 27, 2024 | 46,950.00 | 49,800.00 | 46,850.00 | 49,800.00 | 49,800.00 | 69,904 |
| May 24, 2024 | 48,200.00 | 48,250.00 | 46,850.00 | 46,950.00 | 46,950.00 | 76,782 |
| May 23, 2024 | 48,450.00 | 49,100.00 | 47,750.00 | 48,700.00 | 48,700.00 | 101,510 |
| May 22, 2024 | 47,700.00 | 49,350.00 | 47,550.00 | 48,450.00 | 48,450.00 | 145,802 |
| May 21, 2024 | 47,400.00 | 48,500.00 | 46,800.00 | 47,600.00 | 47,600.00 | 129,781 |
| May 20, 2024 | 47,200.00 | 47,300.00 | 46,850.00 | 47,200.00 | 47,200.00 | 49,201 |
| May 17, 2024 | 46,600.00 | 47,250.00 | 46,300.00 | 47,050.00 | 47,050.00 | 56,135 |
| May 16, 2024 | 47,000.00 | 47,050.00 | 46,600.00 | 46,600.00 | 46,600.00 | 42,576 |
| May 14, 2024 | 45,800.00 | 46,800.00 | 45,700.00 | 46,700.00 | 46,700.00 | 68,817 |
| May 13, 2024 | 45,550.00 | 45,800.00 | 44,950.00 | 45,550.00 | 45,550.00 | 36,603 |
| May 10, 2024 | 46,250.00 | 46,250.00 | 45,550.00 | 45,550.00 | 45,550.00 | 28,300 |
| May 09, 2024 | 46,200.00 | 46,250.00 | 45,450.00 | 45,850.00 | 45,850.00 | 63,128 |
| May 08, 2024 | 46,350.00 | 46,350.00 | 45,750.00 | 45,950.00 | 45,950.00 | 26,838 |
| May 07, 2024 | 46,550.00 | 46,600.00 | 45,800.00 | 45,950.00 | 45,950.00 | 44,163 |
| May 03, 2024 | 45,850.00 | 46,450.00 | 45,100.00 | 46,300.00 | 46,300.00 | 59,600 |
| May 02, 2024 | 44,750.00 | 45,800.00 | 44,550.00 | 45,550.00 | 45,550.00 | 51,604 |
| Apr 30, 2024 | 45,150.00 | 45,800.00 | 44,800.00 | 45,150.00 | 45,150.00 | 78,888 |
| Apr 29, 2024 | 43,000.00 | 45,350.00 | 43,000.00 | 45,050.00 | 45,050.00 | 112,327 |
| Apr 26, 2024 | 42,850.00 | 43,150.00 | 42,450.00 | 43,000.00 | 43,000.00 | 31,628 |
| Apr 25, 2024 | 42,600.00 | 43,500.00 | 42,450.00 | 42,850.00 | 42,850.00 | 41,471 |
| Apr 24, 2024 | 43,000.00 | 43,200.00 | 42,700.00 | 42,950.00 | 42,950.00 | 33,706 |
| Apr 23, 2024 | 42,850.00 | 43,150.00 | 42,450.00 | 42,850.00 | 42,850.00 | 36,173 |
| Apr 22, 2024 | 41,850.00 | 43,150.00 | 41,650.00 | 43,100.00 | 43,100.00 | 68,153 |
| Apr 19, 2024 | 41,400.00 | 42,000.00 | 41,100.00 | 41,550.00 | 41,550.00 | 81,210 |
| Apr 18, 2024 | 41,700.00 | 41,950.00 | 41,400.00 | 41,700.00 | 41,700.00 | 73,221 |
| Apr 17, 2024 | 42,050.00 | 42,050.00 | 41,200.00 | 41,700.00 | 41,700.00 | 74,248 |
| Apr 16, 2024 | 42,900.00 | 43,000.00 | 41,800.00 | 41,950.00 | 41,950.00 | 98,189 |
| Apr 15, 2024 | 43,900.00 | 44,150.00 | 43,000.00 | 43,300.00 | 43,300.00 | 66,128 |
| Apr 12, 2024 | 45,050.00 | 45,350.00 | 44,100.00 | 44,200.00 | 44,200.00 | 80,577 |
| Apr 11, 2024 | 45,050.00 | 45,800.00 | 44,800.00 | 45,200.00 | 45,200.00 | 58,294 |
| Apr 09, 2024 | 45,300.00 | 45,700.00 | 45,200.00 | 45,450.00 | 45,450.00 | 27,113 |
| Apr 08, 2024 | 45,600.00 | 45,750.00 | 45,000.00 | 45,200.00 | 45,200.00 | 34,831 |
| Apr 05, 2024 | 45,150.00 | 46,000.00 | 45,150.00 | 45,750.00 | 45,750.00 | 32,456 |
| Apr 04, 2024 | 46,300.00 | 46,300.00 | 45,400.00 | 45,400.00 | 45,400.00 | 95,122 |
| Apr 03, 2024 | 46,650.00 | 46,700.00 | 46,000.00 | 46,050.00 | 46,050.00 | 84,393 |
| Apr 02, 2024 | 46,850.00 | 47,100.00 | 46,750.00 | 46,750.00 | 46,750.00 | 52,465 |
| Apr 01, 2024 | 47,150.00 | 47,200.00 | 46,700.00 | 47,100.00 | 47,100.00 | 25,696 |
| Mar 29, 2024 | 47,450.00 | 47,450.00 | 46,850.00 | 46,850.00 | 46,850.00 | 49,017 |
| Mar 28, 2024 | 47,400.00 | 47,550.00 | 47,250.00 | 47,450.00 | 47,450.00 | 33,751 |
| Mar 27, 2024 | 46,850.00 | 47,500.00 | 46,850.00 | 47,350.00 | 47,350.00 | 42,277 |
| Mar 26, 2024 | 47,050.00 | 48,100.00 | 47,000.00 | 47,000.00 | 47,000.00 | 96,823 |
| Mar 25, 2024 | 47,750.00 | 47,800.00 | 46,900.00 | 47,050.00 | 47,050.00 | 80,773 |
| Mar 22, 2024 | 47,500.00 | 48,250.00 | 47,500.00 | 47,750.00 | 47,750.00 | 70,575 |
| Mar 21, 2024 | 47,150.00 | 48,650.00 | 47,150.00 | 48,200.00 | 48,200.00 | 155,939 |
| Mar 20, 2024 | 47,350.00 | 47,450.00 | 46,850.00 | 47,000.00 | 47,000.00 | 59,069 |
| Mar 19, 2024 | 46,800.00 | 47,700.00 | 46,750.00 | 46,900.00 | 46,900.00 | 68,585 |
| Mar 18, 2024 | 47,200.00 | 47,250.00 | 46,800.00 | 46,900.00 | 46,900.00 | 37,806 |
| Mar 15, 2024 | 47,000.00 | 47,200.00 | 46,550.00 | 47,200.00 | 47,200.00 | 77,309 |
| Mar 14, 2024 | 47,450.00 | 47,450.00 | 46,950.00 | 47,150.00 | 47,150.00 | 101,608 |
| Mar 13, 2024 | 47,750.00 | 47,800.00 | 47,300.00 | 47,450.00 | 47,450.00 | 46,574 |
| Mar 12, 2024 | 47,850.00 | 48,000.00 | 47,350.00 | 47,550.00 | 47,550.00 | 53,055 |
| Mar 11, 2024 | 47,600.00 | 48,250.00 | 47,300.00 | 47,850.00 | 47,850.00 | 44,191 |
| Mar 08, 2024 | 47,950.00 | 48,200.00 | 47,450.00 | 47,650.00 | 47,650.00 | 81,169 |
| Mar 07, 2024 | 47,300.00 | 47,700.00 | 47,250.00 | 47,450.00 | 47,450.00 | 38,861 |
| Mar 06, 2024 | 47,750.00 | 47,750.00 | 47,100.00 | 47,300.00 | 47,300.00 | 64,436 |
| Mar 05, 2024 | 47,850.00 | 48,100.00 | 47,500.00 | 47,750.00 | 47,750.00 | 39,727 |
| Mar 04, 2024 | 47,700.00 | 48,650.00 | 47,600.00 | 48,000.00 | 48,000.00 | 55,582 |
| Feb 29, 2024 | 47,350.00 | 48,050.00 | 47,250.00 | 47,500.00 | 47,500.00 | 58,776 |
| Feb 28, 2024 | 46,950.00 | 47,650.00 | 46,950.00 | 47,650.00 | 47,650.00 | 44,457 |
| Feb 27, 2024 | 47,450.00 | 47,850.00 | 46,750.00 | 46,900.00 | 46,900.00 | 70,143 |
| Feb 26, 2024 | 48,550.00 | 48,650.00 | 47,350.00 | 47,450.00 | 47,450.00 | 64,639 |
| Feb 23, 2024 | 48,650.00 | 48,750.00 | 48,100.00 | 48,100.00 | 48,100.00 | 53,814 |
| Feb 22, 2024 | 49,250.00 | 49,250.00 | 48,250.00 | 48,500.00 | 48,500.00 | 104,932 |
| Feb 21, 2024 | 49,350.00 | 49,550.00 | 48,700.00 | 48,950.00 | 48,950.00 | 87,273 |
| Feb 20, 2024 | 50,200.00 | 50,200.00 | 49,350.00 | 49,350.00 | 49,350.00 | 47,713 |
| Feb 19, 2024 | 49,850.00 | 50,500.00 | 49,500.00 | 49,700.00 | 49,700.00 | 66,792 |
| Feb 16, 2024 | 49,050.00 | 50,300.00 | 48,850.00 | 49,750.00 | 49,750.00 | 76,050 |
| Feb 15, 2024 | 49,600.00 | 49,600.00 | 48,500.00 | 48,550.00 | 48,550.00 | 58,785 |
| Feb 14, 2024 | 48,800.00 | 49,150.00 | 48,550.00 | 49,100.00 | 49,100.00 | 45,250 |
| Feb 13, 2024 | 50,400.00 | 50,800.00 | 48,900.00 | 48,950.00 | 48,950.00 | 111,071 |
| Feb 08, 2024 | 51,200.00 | 51,300.00 | 49,900.00 | 49,950.00 | 49,950.00 | 86,206 |
| Feb 07, 2024 | 51,300.00 | 51,600.00 | 50,400.00 | 51,200.00 | 51,200.00 | 70,232 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.