Lion Chemtech Co., Ltd. (KOSDAQ:171120)
South Korea · Delayed Price · Currency is KRW 1,969.00
+4.00 (0.20%)
At close: Nov 2, 2026
Lion Chemtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,933.00 | 2,000.00 | 1,933.00 | 1,969.00 | 1,969.00 | 0.20% | 29,784 |
| Oct 30, 2026 | 1,999.00 | 1,999.00 | 1,946.00 | 1,965.00 | 1,965.00 | -0.81% | 36,124 |
| Oct 29, 2026 | 1,977.00 | 1,986.00 | 1,961.00 | 1,981.00 | 1,981.00 | -0.25% | 48,725 |
| Oct 28, 2026 | 1,988.00 | 1,989.00 | 1,978.00 | 1,986.00 | 1,986.00 | 0.30% | 16,590 |
| Oct 27, 2026 | 1,999.00 | 1,999.00 | 1,979.00 | 1,980.00 | 1,980.00 | -0.30% | 20,386 |
| Oct 26, 2026 | 1,992.00 | 1,992.00 | 1,976.00 | 1,986.00 | 1,986.00 | -0.30% | 23,264 |
| Oct 23, 2026 | 1,998.00 | 1,998.00 | 1,972.00 | 1,992.00 | 1,992.00 | -0.05% | 23,184 |
| Oct 22, 2026 | 2,005.00 | 2,010.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.35% | 30,477 |
| Oct 21, 2026 | 2,005.00 | 2,010.00 | 1,993.00 | 2,000.00 | 2,000.00 | 0.45% | 13,746 |
| Oct 20, 2026 | 2,025.00 | 2,025.00 | 1,990.00 | 1,991.00 | 1,991.00 | -1.44% | 90,138 |
| Oct 19, 2026 | 2,015.00 | 2,020.00 | 1,995.00 | 2,020.00 | 2,020.00 | - | 16,352 |
| Oct 16, 2026 | 2,010.00 | 2,020.00 | 1,993.00 | 2,020.00 | 2,020.00 | 1.35% | 12,875 |
| Oct 15, 2026 | 1,984.00 | 2,010.00 | 1,976.00 | 1,993.00 | 1,993.00 | -1.09% | 36,179 |
| Oct 14, 2026 | 2,015.00 | 2,030.00 | 1,996.00 | 2,015.00 | 2,015.00 | 0.95% | 22,245 |
| Oct 13, 2026 | 1,990.00 | 2,005.00 | 1,985.00 | 1,996.00 | 1,996.00 | -0.45% | 31,986 |
| Oct 12, 2026 | 2,020.00 | 2,045.00 | 1,996.00 | 2,005.00 | 2,005.00 | -0.74% | 25,617 |
| Oct 8, 2026 | 2,040.00 | 2,040.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.98% | 19,756 |
| Oct 7, 2026 | 2,045.00 | 2,045.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.49% | 29,074 |
| Oct 6, 2026 | 2,055.00 | 2,055.00 | 2,025.00 | 2,050.00 | 2,050.00 | 0.24% | 17,433 |
| Oct 2, 2026 | 2,005.00 | 2,055.00 | 1,994.00 | 2,045.00 | 2,045.00 | 2.40% | 60,458 |
| Oct 1, 2026 | 1,992.00 | 2,010.00 | 1,991.00 | 1,997.00 | 1,997.00 | 0.30% | 9,310 |
| Sep 30, 2026 | 2,005.00 | 2,010.00 | 1,987.00 | 1,991.00 | 1,991.00 | -1.19% | 33,743 |
| Sep 29, 2026 | 2,015.00 | 2,015.00 | 1,992.00 | 2,015.00 | 2,015.00 | 0.25% | 8,555 |
| Sep 28, 2026 | 1,995.00 | 2,015.00 | 1,977.00 | 2,010.00 | 2,010.00 | 0.75% | 74,668 |
| Sep 23, 2026 | 1,998.00 | 1,998.00 | 1,975.00 | 1,995.00 | 1,995.00 | 0.10% | 53,646 |
| Sep 22, 2026 | 2,015.00 | 2,015.00 | 1,975.00 | 1,993.00 | 1,993.00 | -0.25% | 49,685 |
| Sep 21, 2026 | 1,999.00 | 2,005.00 | 1,989.00 | 1,998.00 | 1,998.00 | 0.20% | 24,930 |
| Sep 18, 2026 | 1,997.00 | 1,998.00 | 1,979.00 | 1,994.00 | 1,994.00 | 0.76% | 29,363 |
| Sep 17, 2026 | 1,990.00 | 1,990.00 | 1,973.00 | 1,979.00 | 1,979.00 | -0.95% | 73,138 |
| Sep 16, 2026 | 2,005.00 | 2,005.00 | 1,980.00 | 1,998.00 | 1,998.00 | - | 101,595 |
| Sep 15, 2026 | 2,005.00 | 2,010.00 | 1,991.00 | 1,998.00 | 1,998.00 | -0.35% | 51,857 |
| Sep 14, 2026 | 2,010.00 | 2,010.00 | 1,997.00 | 2,005.00 | 2,005.00 | - | 17,925 |
| Sep 11, 2026 | 2,000.00 | 2,005.00 | 1,990.00 | 2,005.00 | 2,005.00 | - | 27,472 |
| Sep 10, 2026 | 1,997.00 | 2,010.00 | 1,995.00 | 2,005.00 | 2,005.00 | 0.25% | 38,822 |
| Sep 9, 2026 | 2,010.00 | 2,010.00 | 1,995.00 | 2,000.00 | 2,000.00 | 0.05% | 14,205 |
| Sep 8, 2026 | 2,005.00 | 2,020.00 | 1,996.00 | 1,999.00 | 1,999.00 | -0.30% | 24,379 |
| Sep 7, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.25% | 18,836 |
| Sep 4, 2026 | 2,015.00 | 2,015.00 | 1,998.00 | 2,010.00 | 2,010.00 | 0.50% | 27,997 |
| Sep 3, 2026 | 2,015.00 | 2,020.00 | 1,998.00 | 2,000.00 | 2,000.00 | -0.74% | 36,443 |
| Sep 2, 2026 | 2,005.00 | 2,015.00 | 1,992.00 | 2,015.00 | 2,015.00 | 0.25% | 41,937 |
| Sep 1, 2026 | 2,020.00 | 2,020.00 | 2,005.00 | 2,010.00 | 2,010.00 | -0.74% | 23,438 |
| Aug 31, 2026 | 2,025.00 | 2,025.00 | 1,999.00 | 2,025.00 | 2,025.00 | - | 66,250 |
| Aug 28, 2026 | 2,015.00 | 2,025.00 | 2,000.00 | 2,025.00 | 2,025.00 | 0.25% | 22,057 |
| Aug 27, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | - | 27,544 |
| Aug 26, 2026 | 2,015.00 | 2,025.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.25% | 58,366 |
| Aug 25, 2026 | 2,015.00 | 2,020.00 | 1,989.00 | 2,015.00 | 2,015.00 | - | 196,314 |
| Aug 24, 2026 | 2,030.00 | 2,045.00 | 2,005.00 | 2,015.00 | 2,015.00 | -0.74% | 15,487 |
| Aug 21, 2026 | 2,050.00 | 2,050.00 | 2,005.00 | 2,030.00 | 2,030.00 | -0.98% | 19,374 |
| Aug 20, 2026 | 2,035.00 | 2,050.00 | 2,020.00 | 2,050.00 | 2,050.00 | 1.49% | 17,639 |
| Aug 19, 2026 | 2,070.00 | 2,075.00 | 2,005.00 | 2,020.00 | 2,020.00 | -1.70% | 57,106 |