Lotte Chemical Corporation (011170.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 99,200.00 | 102,300.00 | 98,500.00 | 100,400.00 | 100,400.00 | 111,343 |
| Apr 24, 2024 | 100,100.00 | 103,000.00 | 99,900.00 | 100,100.00 | 100,100.00 | 163,307 |
| Apr 23, 2024 | 100,000.00 | 100,100.00 | 98,000.00 | 98,700.00 | 98,700.00 | 131,540 |
| Apr 22, 2024 | 96,600.00 | 100,500.00 | 96,500.00 | 100,300.00 | 100,300.00 | 162,910 |
| Apr 19, 2024 | 99,200.00 | 100,300.00 | 96,100.00 | 97,300.00 | 97,300.00 | 216,801 |
| Apr 18, 2024 | 99,900.00 | 102,700.00 | 99,700.00 | 100,200.00 | 100,200.00 | 120,113 |
| Apr 17, 2024 | 102,400.00 | 103,300.00 | 99,800.00 | 99,900.00 | 99,900.00 | 173,485 |
| Apr 16, 2024 | 106,500.00 | 106,800.00 | 102,200.00 | 102,700.00 | 102,700.00 | 208,541 |
| Apr 15, 2024 | 109,600.00 | 110,800.00 | 107,000.00 | 107,800.00 | 107,800.00 | 118,914 |
| Apr 12, 2024 | 112,100.00 | 113,900.00 | 110,100.00 | 110,300.00 | 110,300.00 | 117,787 |
| Apr 11, 2024 | 114,500.00 | 114,500.00 | 112,200.00 | 112,200.00 | 112,200.00 | 137,520 |
| Apr 09, 2024 | 118,100.00 | 118,500.00 | 115,800.00 | 116,300.00 | 116,300.00 | 94,496 |
| Apr 08, 2024 | 120,600.00 | 120,600.00 | 114,100.00 | 117,500.00 | 117,500.00 | 208,225 |
| Apr 05, 2024 | 120,200.00 | 122,300.00 | 119,500.00 | 120,700.00 | 120,700.00 | 87,621 |
| Apr 04, 2024 | 122,700.00 | 122,800.00 | 120,500.00 | 121,400.00 | 121,400.00 | 82,040 |
| Apr 03, 2024 | 123,500.00 | 123,500.00 | 120,900.00 | 122,100.00 | 122,100.00 | 121,792 |
| Apr 02, 2024 | 123,200.00 | 123,900.00 | 121,000.00 | 123,300.00 | 123,300.00 | 129,255 |
| Apr 01, 2024 | 119,700.00 | 125,200.00 | 119,300.00 | 124,500.00 | 124,500.00 | 223,109 |
| Mar 29, 2024 | 120,000.00 | 122,400.00 | 118,200.00 | 119,300.00 | 119,300.00 | 116,232 |
| Mar 28, 2024 | 120,300.00 | 120,600.00 | 119,600.00 | 120,000.00 | 120,000.00 | 86,912 |
| Mar 27, 2024 | 120,500.00 | 121,100.00 | 120,000.00 | 120,100.00 | 120,100.00 | 64,654 |
| Mar 26, 2024 | 120,300.00 | 122,800.00 | 120,200.00 | 120,500.00 | 120,500.00 | 97,194 |
| Mar 25, 2024 | 121,700.00 | 121,700.00 | 119,100.00 | 120,200.00 | 120,200.00 | 98,896 |
| Mar 22, 2024 | 118,600.00 | 122,200.00 | 118,400.00 | 121,000.00 | 121,000.00 | 137,340 |
| Mar 21, 2024 | 118,200.00 | 119,300.00 | 117,400.00 | 118,800.00 | 118,800.00 | 175,263 |
| Mar 20, 2024 | 118,400.00 | 118,700.00 | 116,800.00 | 117,000.00 | 117,000.00 | 158,334 |
| Mar 19, 2024 | 120,200.00 | 120,700.00 | 117,500.00 | 118,500.00 | 118,500.00 | 151,766 |
| Mar 18, 2024 | 122,700.00 | 122,800.00 | 120,000.00 | 120,200.00 | 120,200.00 | 59,721 |
| Mar 15, 2024 | 121,000.00 | 122,800.00 | 119,300.00 | 121,300.00 | 121,300.00 | 119,110 |
| Mar 14, 2024 | 120,200.00 | 122,700.00 | 119,400.00 | 122,000.00 | 122,000.00 | 133,604 |
| Mar 13, 2024 | 121,000.00 | 121,400.00 | 119,200.00 | 119,400.00 | 119,400.00 | 98,612 |
| Mar 12, 2024 | 120,900.00 | 121,500.00 | 119,600.00 | 120,300.00 | 120,300.00 | 96,305 |
| Mar 11, 2024 | 121,600.00 | 122,100.00 | 119,800.00 | 120,000.00 | 120,000.00 | 83,468 |
| Mar 08, 2024 | 122,600.00 | 123,400.00 | 120,300.00 | 121,500.00 | 121,500.00 | 79,072 |
| Mar 07, 2024 | 122,900.00 | 123,800.00 | 119,500.00 | 121,900.00 | 121,900.00 | 132,070 |
| Mar 06, 2024 | 125,100.00 | 126,000.00 | 122,300.00 | 122,900.00 | 122,900.00 | 88,796 |
| Mar 05, 2024 | 126,000.00 | 127,300.00 | 125,200.00 | 125,500.00 | 125,500.00 | 67,654 |
| Mar 04, 2024 | 123,400.00 | 128,600.00 | 122,600.00 | 127,000.00 | 127,000.00 | 209,205 |
| Feb 29, 2024 | 125,900.00 | 126,000.00 | 122,100.00 | 122,400.00 | 122,400.00 | 148,942 |
| Feb 28, 2024 | 125,000.00 | 127,200.00 | 125,000.00 | 127,100.00 | 127,100.00 | 63,549 |
| Feb 27, 2024 | 125,900.00 | 126,800.00 | 124,800.00 | 125,500.00 | 125,500.00 | 74,884 |
| Feb 26, 2024 | 129,300.00 | 129,500.00 | 125,000.00 | 125,900.00 | 125,900.00 | 134,851 |
| Feb 23, 2024 | 130,800.00 | 131,500.00 | 129,000.00 | 129,200.00 | 129,200.00 | 93,830 |
| Feb 22, 2024 | 133,500.00 | 133,600.00 | 130,000.00 | 130,300.00 | 130,300.00 | 110,304 |
| Feb 21, 2024 | 135,900.00 | 135,900.00 | 131,500.00 | 132,200.00 | 132,200.00 | 96,873 |
| Feb 20, 2024 | 138,500.00 | 138,500.00 | 134,000.00 | 134,900.00 | 134,900.00 | 75,232 |
| Feb 19, 2024 | 136,900.00 | 139,300.00 | 136,500.00 | 138,400.00 | 138,400.00 | 95,273 |
| Feb 16, 2024 | 132,700.00 | 137,700.00 | 131,300.00 | 137,300.00 | 137,300.00 | 139,204 |
| Feb 15, 2024 | 133,800.00 | 133,800.00 | 131,200.00 | 131,200.00 | 131,200.00 | 49,419 |
| Feb 14, 2024 | 132,600.00 | 133,300.00 | 131,000.00 | 132,200.00 | 132,200.00 | 66,588 |
| Feb 13, 2024 | 135,700.00 | 136,400.00 | 133,100.00 | 134,600.00 | 134,600.00 | 101,956 |
| Feb 08, 2024 | 136,800.00 | 136,800.00 | 132,800.00 | 134,700.00 | 134,700.00 | 128,897 |
| Feb 07, 2024 | 134,000.00 | 138,500.00 | 132,800.00 | 137,400.00 | 137,400.00 | 134,028 |
| Feb 06, 2024 | 130,700.00 | 133,600.00 | 130,600.00 | 132,400.00 | 132,400.00 | 65,735 |
| Feb 05, 2024 | 132,000.00 | 133,200.00 | 130,000.00 | 132,000.00 | 132,000.00 | 100,987 |
| Feb 02, 2024 | 138,600.00 | 138,700.00 | 131,300.00 | 132,500.00 | 132,500.00 | 321,077 |
| Feb 01, 2024 | 129,400.00 | 140,800.00 | 129,300.00 | 140,100.00 | 140,100.00 | 214,326 |
| Jan 31, 2024 | 131,100.00 | 132,700.00 | 129,000.00 | 130,700.00 | 130,700.00 | 89,752 |
| Jan 30, 2024 | 136,900.00 | 137,000.00 | 131,400.00 | 131,600.00 | 131,600.00 | 165,922 |
| Jan 29, 2024 | 136,400.00 | 138,000.00 | 133,900.00 | 136,100.00 | 136,100.00 | 116,374 |
| Jan 26, 2024 | 137,200.00 | 138,400.00 | 134,600.00 | 136,200.00 | 136,200.00 | 86,165 |
| Jan 25, 2024 | 128,700.00 | 137,000.00 | 128,700.00 | 136,900.00 | 136,900.00 | 347,513 |
| Jan 24, 2024 | 119,800.00 | 131,700.00 | 119,200.00 | 128,700.00 | 128,700.00 | 261,828 |
| Jan 23, 2024 | 117,200.00 | 121,500.00 | 116,300.00 | 120,200.00 | 120,200.00 | 102,308 |
| Jan 22, 2024 | 119,100.00 | 120,300.00 | 116,000.00 | 116,600.00 | 116,600.00 | 99,166 |
| Jan 19, 2024 | 124,600.00 | 124,600.00 | 118,200.00 | 119,100.00 | 119,100.00 | 156,510 |
| Jan 18, 2024 | 123,000.00 | 124,600.00 | 122,000.00 | 122,300.00 | 122,300.00 | 125,972 |
| Jan 17, 2024 | 128,300.00 | 129,800.00 | 123,900.00 | 123,900.00 | 123,900.00 | 131,289 |
| Jan 16, 2024 | 130,600.00 | 131,900.00 | 128,600.00 | 128,600.00 | 128,600.00 | 103,904 |
| Jan 15, 2024 | 134,100.00 | 135,000.00 | 133,200.00 | 132,000.00 | 132,000.00 | 9,534 |
| Jan 12, 2024 | 137,600.00 | 138,200.00 | 133,000.00 | 135,100.00 | 135,100.00 | 133,880 |
| Jan 11, 2024 | 139,000.00 | 140,500.00 | 137,500.00 | 138,200.00 | 138,200.00 | 146,522 |
| Jan 10, 2024 | 141,600.00 | 144,400.00 | 136,000.00 | 137,700.00 | 137,700.00 | 122,771 |
| Jan 09, 2024 | 140,600.00 | 141,600.00 | 139,200.00 | 139,800.00 | 139,800.00 | 52,801 |
| Jan 08, 2024 | 139,900.00 | 141,300.00 | 139,000.00 | 139,300.00 | 139,300.00 | 44,619 |
| Jan 05, 2024 | 140,300.00 | 140,800.00 | 138,500.00 | 139,200.00 | 139,200.00 | 83,201 |
| Jan 04, 2024 | 143,100.00 | 143,800.00 | 139,300.00 | 140,100.00 | 140,100.00 | 145,624 |
| Jan 03, 2024 | 145,500.00 | 146,900.00 | 142,100.00 | 144,400.00 | 144,400.00 | 94,580 |
| Jan 02, 2024 | 153,200.00 | 154,000.00 | 144,200.00 | 146,200.00 | 146,200.00 | 148,725 |
| Dec 28, 2023 | 152,200.00 | 153,200.00 | 150,700.00 | 153,200.00 | 153,200.00 | 61,031 |
| Dec 27, 2023 | 152,600.00 | 153,900.00 | 150,100.00 | 152,200.00 | 152,200.00 | 42,788 |
| Dec 27, 2023 | 3500 Dividend | |||||
| Dec 26, 2023 | 155,200.00 | 155,400.00 | 151,100.00 | 153,800.00 | 150,300.00 | 69,081 |
| Dec 22, 2023 | 156,400.00 | 156,500.00 | 153,300.00 | 153,900.00 | 150,397.72 | 49,815 |
| Dec 21, 2023 | 158,600.00 | 158,600.00 | 154,500.00 | 155,500.00 | 151,961.31 | 46,903 |
| Dec 20, 2023 | 156,800.00 | 160,000.00 | 156,700.00 | 158,600.00 | 154,990.77 | 57,035 |
| Dec 19, 2023 | 158,100.00 | 160,000.00 | 155,500.00 | 156,100.00 | 152,547.66 | 74,172 |
| Dec 18, 2023 | 160,100.00 | 161,000.00 | 158,400.00 | 159,500.00 | 155,870.28 | 41,000 |
| Dec 15, 2023 | 160,500.00 | 161,700.00 | 159,900.00 | 160,800.00 | 157,140.70 | 61,882 |
| Dec 14, 2023 | 161,000.00 | 162,000.00 | 159,300.00 | 161,800.00 | 158,117.95 | 104,331 |
| Dec 13, 2023 | 161,300.00 | 161,300.00 | 157,600.00 | 159,500.00 | 155,870.28 | 56,966 |
| Dec 12, 2023 | 160,400.00 | 162,000.00 | 159,200.00 | 159,200.00 | 155,577.11 | 44,399 |
| Dec 11, 2023 | 159,700.00 | 160,700.00 | 158,400.00 | 159,200.00 | 155,577.11 | 37,374 |
| Dec 08, 2023 | 163,400.00 | 163,500.00 | 159,700.00 | 159,800.00 | 156,163.47 | 53,277 |
| Dec 07, 2023 | 158,800.00 | 165,000.00 | 158,700.00 | 162,600.00 | 158,899.73 | 89,826 |
| Dec 06, 2023 | 161,500.00 | 164,500.00 | 160,300.00 | 160,300.00 | 156,652.08 | 50,545 |
| Dec 05, 2023 | 155,000.00 | 164,900.00 | 155,000.00 | 161,500.00 | 157,824.78 | 134,213 |
| Dec 04, 2023 | 159,100.00 | 163,000.00 | 156,100.00 | 156,400.00 | 152,840.83 | 79,191 |
| Dec 01, 2023 | 154,500.00 | 159,200.00 | 152,200.00 | 157,500.00 | 153,915.80 | 90,616 |
| Nov 30, 2023 | 157,000.00 | 158,200.00 | 154,200.00 | 154,200.00 | 150,690.91 | 97,931 |
| *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.