LOTTE Fine Chemical Co., Ltd. (004000.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 45,850.00 | 46,450.00 | 45,100.00 | 46,300.00 | 46,300.00 | 59,600 |
| 02 May 2024 | 44,750.00 | 45,800.00 | 44,550.00 | 45,550.00 | 45,550.00 | 51,604 |
| 30 Apr 2024 | 45,150.00 | 45,800.00 | 44,800.00 | 45,150.00 | 45,150.00 | 78,888 |
| 29 Apr 2024 | 43,000.00 | 45,350.00 | 43,000.00 | 45,050.00 | 45,050.00 | 112,327 |
| 26 Apr 2024 | 42,850.00 | 43,150.00 | 42,450.00 | 43,000.00 | 43,000.00 | 31,628 |
| 25 Apr 2024 | 42,600.00 | 43,500.00 | 42,450.00 | 42,850.00 | 42,850.00 | 41,471 |
| 24 Apr 2024 | 43,000.00 | 43,200.00 | 42,700.00 | 42,950.00 | 42,950.00 | 33,706 |
| 23 Apr 2024 | 42,850.00 | 43,150.00 | 42,450.00 | 42,850.00 | 42,850.00 | 36,173 |
| 22 Apr 2024 | 41,850.00 | 43,150.00 | 41,650.00 | 43,100.00 | 43,100.00 | 68,153 |
| 19 Apr 2024 | 41,400.00 | 42,000.00 | 41,100.00 | 41,550.00 | 41,550.00 | 81,210 |
| 18 Apr 2024 | 41,700.00 | 41,950.00 | 41,400.00 | 41,700.00 | 41,700.00 | 73,221 |
| 17 Apr 2024 | 42,050.00 | 42,050.00 | 41,200.00 | 41,700.00 | 41,700.00 | 74,248 |
| 16 Apr 2024 | 42,900.00 | 43,000.00 | 41,800.00 | 41,950.00 | 41,950.00 | 98,189 |
| 15 Apr 2024 | 43,900.00 | 44,150.00 | 43,000.00 | 43,300.00 | 43,300.00 | 66,128 |
| 12 Apr 2024 | 45,050.00 | 45,350.00 | 44,100.00 | 44,200.00 | 44,200.00 | 80,577 |
| 11 Apr 2024 | 45,050.00 | 45,800.00 | 44,800.00 | 45,200.00 | 45,200.00 | 58,294 |
| 09 Apr 2024 | 45,300.00 | 45,700.00 | 45,200.00 | 45,450.00 | 45,450.00 | 27,113 |
| 08 Apr 2024 | 45,600.00 | 45,750.00 | 45,000.00 | 45,200.00 | 45,200.00 | 34,831 |
| 05 Apr 2024 | 45,150.00 | 46,000.00 | 45,150.00 | 45,750.00 | 45,750.00 | 32,456 |
| 04 Apr 2024 | 46,300.00 | 46,300.00 | 45,400.00 | 45,400.00 | 45,400.00 | 95,122 |
| 03 Apr 2024 | 46,650.00 | 46,700.00 | 46,000.00 | 46,050.00 | 46,050.00 | 84,393 |
| 02 Apr 2024 | 46,850.00 | 47,100.00 | 46,750.00 | 46,750.00 | 46,750.00 | 52,465 |
| 01 Apr 2024 | 47,150.00 | 47,200.00 | 46,700.00 | 47,100.00 | 47,100.00 | 25,696 |
| 29 Mar 2024 | 47,450.00 | 47,450.00 | 46,850.00 | 46,850.00 | 46,850.00 | 49,017 |
| 28 Mar 2024 | 47,400.00 | 47,550.00 | 47,250.00 | 47,450.00 | 47,450.00 | 33,751 |
| 27 Mar 2024 | 46,850.00 | 47,500.00 | 46,850.00 | 47,350.00 | 47,350.00 | 42,277 |
| 26 Mar 2024 | 47,050.00 | 48,100.00 | 47,000.00 | 47,000.00 | 47,000.00 | 96,823 |
| 25 Mar 2024 | 47,750.00 | 47,800.00 | 46,900.00 | 47,050.00 | 47,050.00 | 80,773 |
| 22 Mar 2024 | 47,500.00 | 48,250.00 | 47,500.00 | 47,750.00 | 47,750.00 | 70,575 |
| 21 Mar 2024 | 47,150.00 | 48,650.00 | 47,150.00 | 48,200.00 | 48,200.00 | 155,939 |
| 20 Mar 2024 | 47,350.00 | 47,450.00 | 46,850.00 | 47,000.00 | 47,000.00 | 59,069 |
| 19 Mar 2024 | 46,800.00 | 47,700.00 | 46,750.00 | 46,900.00 | 46,900.00 | 68,585 |
| 18 Mar 2024 | 47,200.00 | 47,250.00 | 46,800.00 | 46,900.00 | 46,900.00 | 37,806 |
| 15 Mar 2024 | 47,000.00 | 47,200.00 | 46,550.00 | 47,200.00 | 47,200.00 | 77,309 |
| 14 Mar 2024 | 47,450.00 | 47,450.00 | 46,950.00 | 47,150.00 | 47,150.00 | 101,608 |
| 13 Mar 2024 | 47,750.00 | 47,800.00 | 47,300.00 | 47,450.00 | 47,450.00 | 46,574 |
| 12 Mar 2024 | 47,850.00 | 48,000.00 | 47,350.00 | 47,550.00 | 47,550.00 | 53,055 |
| 11 Mar 2024 | 47,600.00 | 48,250.00 | 47,300.00 | 47,850.00 | 47,850.00 | 44,191 |
| 08 Mar 2024 | 47,950.00 | 48,200.00 | 47,450.00 | 47,650.00 | 47,650.00 | 81,169 |
| 07 Mar 2024 | 47,300.00 | 47,700.00 | 47,250.00 | 47,450.00 | 47,450.00 | 38,861 |
| 06 Mar 2024 | 47,750.00 | 47,750.00 | 47,100.00 | 47,300.00 | 47,300.00 | 64,436 |
| 05 Mar 2024 | 47,850.00 | 48,100.00 | 47,500.00 | 47,750.00 | 47,750.00 | 39,727 |
| 04 Mar 2024 | 47,700.00 | 48,650.00 | 47,600.00 | 48,000.00 | 48,000.00 | 55,582 |
| 29 Feb 2024 | 47,350.00 | 48,050.00 | 47,250.00 | 47,500.00 | 47,500.00 | 58,776 |
| 28 Feb 2024 | 46,950.00 | 47,650.00 | 46,950.00 | 47,650.00 | 47,650.00 | 44,457 |
| 27 Feb 2024 | 47,450.00 | 47,850.00 | 46,750.00 | 46,900.00 | 46,900.00 | 70,143 |
| 26 Feb 2024 | 48,550.00 | 48,650.00 | 47,350.00 | 47,450.00 | 47,450.00 | 64,639 |
| 23 Feb 2024 | 48,650.00 | 48,750.00 | 48,100.00 | 48,100.00 | 48,100.00 | 53,814 |
| 22 Feb 2024 | 49,250.00 | 49,250.00 | 48,250.00 | 48,500.00 | 48,500.00 | 104,932 |
| 21 Feb 2024 | 49,350.00 | 49,550.00 | 48,700.00 | 48,950.00 | 48,950.00 | 87,273 |
| 20 Feb 2024 | 50,200.00 | 50,200.00 | 49,350.00 | 49,350.00 | 49,350.00 | 47,713 |
| 19 Feb 2024 | 49,850.00 | 50,500.00 | 49,500.00 | 49,700.00 | 49,700.00 | 66,792 |
| 16 Feb 2024 | 49,050.00 | 50,300.00 | 48,850.00 | 49,750.00 | 49,750.00 | 76,050 |
| 15 Feb 2024 | 49,600.00 | 49,600.00 | 48,500.00 | 48,550.00 | 48,550.00 | 58,785 |
| 14 Feb 2024 | 48,800.00 | 49,150.00 | 48,550.00 | 49,100.00 | 49,100.00 | 45,250 |
| 13 Feb 2024 | 50,400.00 | 50,800.00 | 48,900.00 | 48,950.00 | 48,950.00 | 111,071 |
| 08 Feb 2024 | 51,200.00 | 51,300.00 | 49,900.00 | 49,950.00 | 49,950.00 | 86,206 |
| 07 Feb 2024 | 51,300.00 | 51,600.00 | 50,400.00 | 51,200.00 | 51,200.00 | 70,232 |
| 06 Feb 2024 | 50,700.00 | 51,200.00 | 50,400.00 | 50,700.00 | 50,700.00 | 45,167 |
| 05 Feb 2024 | 51,200.00 | 51,500.00 | 50,300.00 | 51,100.00 | 51,100.00 | 64,340 |
| 02 Feb 2024 | 51,100.00 | 51,800.00 | 50,200.00 | 51,100.00 | 51,100.00 | 102,245 |
| 01 Feb 2024 | 49,200.00 | 51,500.00 | 48,600.00 | 51,000.00 | 51,000.00 | 131,878 |
| 31 Jan 2024 | 49,350.00 | 49,750.00 | 48,600.00 | 49,750.00 | 49,750.00 | 64,106 |
| 30 Jan 2024 | 49,500.00 | 50,400.00 | 49,400.00 | 49,400.00 | 49,400.00 | 67,301 |
| 29 Jan 2024 | 48,650.00 | 49,450.00 | 48,300.00 | 49,050.00 | 49,050.00 | 59,475 |
| 26 Jan 2024 | 49,150.00 | 49,350.00 | 48,500.00 | 48,650.00 | 48,650.00 | 42,783 |
| 25 Jan 2024 | 47,550.00 | 49,300.00 | 47,350.00 | 49,000.00 | 49,000.00 | 114,939 |
| 24 Jan 2024 | 47,000.00 | 48,850.00 | 46,650.00 | 47,200.00 | 47,200.00 | 105,863 |
| 23 Jan 2024 | 46,500.00 | 47,050.00 | 46,350.00 | 47,000.00 | 47,000.00 | 82,343 |
| 22 Jan 2024 | 47,700.00 | 47,950.00 | 46,400.00 | 46,550.00 | 46,550.00 | 70,865 |
| 19 Jan 2024 | 47,550.00 | 48,400.00 | 47,300.00 | 47,600.00 | 47,600.00 | 78,365 |
| 18 Jan 2024 | 48,100.00 | 48,500.00 | 47,050.00 | 47,250.00 | 47,250.00 | 100,753 |
| 17 Jan 2024 | 50,100.00 | 50,200.00 | 48,150.00 | 48,250.00 | 48,250.00 | 130,011 |
| 16 Jan 2024 | 51,000.00 | 51,200.00 | 50,000.00 | 50,100.00 | 50,100.00 | 74,380 |
| 15 Jan 2024 | 51,200.00 | 51,700.00 | 50,800.00 | 51,100.00 | 51,100.00 | 14,970 |
| 12 Jan 2024 | 51,100.00 | 51,600.00 | 50,600.00 | 51,100.00 | 51,100.00 | 94,749 |
| 11 Jan 2024 | 51,400.00 | 52,000.00 | 50,800.00 | 50,800.00 | 50,800.00 | 158,038 |
| 10 Jan 2024 | 53,600.00 | 53,700.00 | 51,300.00 | 51,400.00 | 51,400.00 | 246,822 |
| 09 Jan 2024 | 54,300.00 | 54,500.00 | 53,200.00 | 53,400.00 | 53,400.00 | 117,707 |
| 08 Jan 2024 | 54,800.00 | 55,300.00 | 54,000.00 | 54,000.00 | 54,000.00 | 67,930 |
| 05 Jan 2024 | 56,300.00 | 56,400.00 | 54,600.00 | 54,800.00 | 54,800.00 | 117,373 |
| 04 Jan 2024 | 56,300.00 | 57,400.00 | 55,800.00 | 56,300.00 | 56,300.00 | 70,189 |
| 03 Jan 2024 | 56,500.00 | 56,800.00 | 55,800.00 | 56,500.00 | 56,500.00 | 67,768 |
| 02 Jan 2024 | 57,900.00 | 58,100.00 | 56,500.00 | 56,600.00 | 56,600.00 | 105,914 |
| 28 Dec 2023 | 58,600.00 | 58,600.00 | 57,600.00 | 58,000.00 | 58,000.00 | 105,856 |
| 27 Dec 2023 | 61,800.00 | 61,900.00 | 58,200.00 | 58,600.00 | 58,600.00 | 215,082 |
| 27 Dec 2023 | 2000 Dividend | |||||
| 26 Dec 2023 | 60,900.00 | 63,300.00 | 60,100.00 | 62,900.00 | 60,900.00 | 214,365 |
| 22 Dec 2023 | 59,900.00 | 60,900.00 | 59,500.00 | 60,500.00 | 58,576.31 | 85,332 |
| 21 Dec 2023 | 59,800.00 | 60,200.00 | 59,600.00 | 59,700.00 | 57,801.75 | 39,961 |
| 20 Dec 2023 | 59,300.00 | 60,200.00 | 59,200.00 | 60,100.00 | 58,189.03 | 60,119 |
| 19 Dec 2023 | 58,600.00 | 59,300.00 | 58,600.00 | 59,000.00 | 57,124.00 | 28,973 |
| 18 Dec 2023 | 58,900.00 | 59,300.00 | 58,200.00 | 59,000.00 | 57,124.00 | 48,903 |
| 15 Dec 2023 | 59,300.00 | 59,800.00 | 58,900.00 | 58,900.00 | 57,027.18 | 84,582 |
| 14 Dec 2023 | 59,500.00 | 59,900.00 | 59,000.00 | 59,000.00 | 57,124.00 | 78,628 |
| 13 Dec 2023 | 59,200.00 | 59,500.00 | 58,800.00 | 58,900.00 | 57,027.18 | 47,974 |
| 12 Dec 2023 | 59,000.00 | 59,800.00 | 59,000.00 | 59,600.00 | 57,704.93 | 114,326 |
| 11 Dec 2023 | 59,500.00 | 59,900.00 | 58,600.00 | 59,600.00 | 57,704.93 | 70,397 |
| 08 Dec 2023 | 59,500.00 | 60,300.00 | 59,200.00 | 59,200.00 | 57,317.64 | 93,205 |
| 07 Dec 2023 | 60,100.00 | 60,100.00 | 58,600.00 | 59,200.00 | 57,317.64 | 61,197 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.