Skip to main content
logo
Lion Chemtech Co., Ltd. (KOSDAQ:171120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,465.00
-85.00 (-3.33%)
At close: May 6, 2026

Lion Chemtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20262,540.002,540.002,420.002,465.002,465.00-3.33%752,183
May 4, 20262,615.002,630.002,520.002,550.002,550.00-0.39%454,319
Apr 30, 20262,680.002,680.002,555.002,560.002,560.00-3.40%661,992
Apr 29, 20262,655.002,680.002,575.002,650.002,650.00-2.21%931,725
Apr 28, 20262,730.002,770.002,640.002,710.002,710.000.93%1,466,051
Apr 27, 20262,650.002,685.002,520.002,685.002,685.00-1.47%2,138,332
Apr 24, 20263,110.003,490.002,640.002,725.002,725.00-3.71%6,234,374
Apr 23, 20263,200.003,650.002,800.002,830.002,830.00-3.25%12,356,635
Apr 22, 20262,445.002,925.002,330.002,925.002,925.0030.00%12,774,360
Apr 21, 20262,160.002,375.002,145.002,250.002,250.004.17%1,459,596
Apr 20, 20262,165.002,175.002,145.002,160.002,160.00-0.23%40,658
Apr 17, 20262,175.002,175.002,145.002,165.002,165.00-0.46%83,209
Apr 16, 20262,155.002,185.002,130.002,175.002,175.001.40%109,767
Apr 15, 20262,130.002,150.002,110.002,145.002,145.001.18%89,685
Apr 14, 20262,120.002,130.002,100.002,120.002,120.000.24%83,569
Apr 13, 20262,080.002,155.002,080.002,115.002,115.001.44%81,072
Apr 10, 20262,085.002,095.002,065.002,085.002,085.001.21%37,403
Apr 9, 20262,075.002,080.002,055.002,060.002,060.00-0.72%12,522
Apr 8, 20262,070.002,090.002,035.002,075.002,075.000.97%65,139
Apr 7, 20262,075.002,090.002,030.002,055.002,055.00-1.67%46,655
Apr 6, 20262,065.002,090.002,040.002,090.002,090.001.46%20,239
Apr 3, 20262,040.002,070.002,025.002,060.002,060.001.98%23,511
Apr 2, 20262,070.002,090.002,020.002,020.002,020.00-2.42%84,596
Apr 1, 20262,100.002,100.002,055.002,070.002,070.000.73%63,998
Mar 31, 20262,090.002,090.002,050.002,055.002,055.00-1.44%35,497
Mar 30, 20262,060.002,105.002,035.002,085.002,085.000.72%128,668
Mar 27, 20262,095.002,095.002,055.002,070.002,070.00-0.96%48,811
Mar 26, 20262,110.002,110.002,075.002,090.002,090.00-0.48%53,434
Mar 25, 20262,075.002,105.002,075.002,100.002,100.000.48%38,767
Mar 24, 20262,090.002,100.002,030.002,090.002,090.000.72%89,188
Mar 23, 20262,100.002,110.002,065.002,075.002,075.00-1.19%51,596
Mar 20, 20262,095.002,115.002,080.002,100.002,100.000.24%50,549
Mar 19, 20262,115.002,115.002,075.002,095.002,095.00-0.24%24,559
Mar 18, 20262,115.002,160.002,085.002,100.002,100.000.24%126,736
Mar 17, 20262,100.002,120.002,085.002,095.002,095.00-0.24%53,355
Mar 16, 20262,125.002,125.002,075.002,100.002,100.001.69%68,474
Mar 13, 20262,055.002,110.002,045.002,065.002,065.000.49%52,002
Mar 12, 20262,045.002,075.002,045.002,055.002,055.000.49%29,534
Mar 11, 20262,015.002,075.002,015.002,045.002,045.001.74%69,825
Mar 10, 20262,015.002,050.001,999.002,010.002,010.000.25%127,878
Mar 9, 20262,005.002,095.001,999.002,005.002,005.00-2.91%101,806
Mar 6, 20262,055.002,110.001,998.002,065.002,065.000.73%55,996
Mar 5, 20262,090.002,090.002,020.002,050.002,050.002.60%79,802
Mar 4, 20262,110.002,110.001,993.001,998.001,998.00-5.53%218,497
Mar 3, 20262,150.002,195.002,110.002,115.002,115.00-2.08%36,507
Feb 27, 20262,170.002,185.002,120.002,160.002,160.00-0.46%56,522
Feb 26, 20262,185.002,195.002,140.002,170.002,170.00-0.69%123,761
Feb 25, 20262,210.002,210.002,180.002,185.002,185.00-0.68%42,676
Feb 24, 20262,200.002,215.002,150.002,200.002,200.00-83,972
Feb 23, 20262,195.002,220.002,185.002,200.002,200.00-71,658