LOTTE Fine Chemical Co., Ltd. (KRX:004000)
South Korea · Delayed Price · Currency is KRW 46,800
+450 (0.97%)
At close: Dec 19, 2025
LOTTE Fine Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 46,800.00 | 46,900.00 | 45,750.00 | 46,800.00 | 46,800.00 | 0.97% | 65,281 |
| Dec 18, 2025 | 47,700.00 | 47,700.00 | 45,900.00 | 46,350.00 | 46,350.00 | -2.73% | 33,556 |
| Dec 17, 2025 | 47,650.00 | 48,200.00 | 46,850.00 | 47,650.00 | 47,650.00 | 1.17% | 35,078 |
| Dec 16, 2025 | 47,850.00 | 47,850.00 | 46,850.00 | 47,100.00 | 47,100.00 | -1.15% | 30,490 |
| Dec 15, 2025 | 47,200.00 | 48,200.00 | 46,750.00 | 47,650.00 | 47,650.00 | 0.42% | 43,420 |
| Dec 12, 2025 | 47,150.00 | 47,450.00 | 46,600.00 | 47,450.00 | 47,450.00 | 1.61% | 29,209 |
| Dec 11, 2025 | 47,800.00 | 47,800.00 | 46,600.00 | 46,700.00 | 46,700.00 | -1.48% | 58,625 |
| Dec 10, 2025 | 47,850.00 | 48,400.00 | 47,350.00 | 47,400.00 | 47,400.00 | -0.94% | 40,081 |
| Dec 9, 2025 | 46,950.00 | 47,950.00 | 46,950.00 | 47,850.00 | 47,850.00 | 1.16% | 40,999 |
| Dec 8, 2025 | 47,050.00 | 47,450.00 | 46,300.00 | 47,300.00 | 47,300.00 | 0.64% | 61,290 |
| Dec 5, 2025 | 46,900.00 | 47,450.00 | 46,400.00 | 47,000.00 | 47,000.00 | -0.63% | 32,583 |
| Dec 4, 2025 | 46,950.00 | 47,500.00 | 46,550.00 | 47,300.00 | 47,300.00 | 0.75% | 34,872 |
| Dec 3, 2025 | 46,350.00 | 47,300.00 | 46,000.00 | 46,950.00 | 46,950.00 | 0.75% | 42,316 |
| Dec 2, 2025 | 45,300.00 | 46,700.00 | 44,800.00 | 46,600.00 | 46,600.00 | 3.44% | 69,140 |
| Dec 1, 2025 | 46,050.00 | 46,400.00 | 44,750.00 | 45,050.00 | 45,050.00 | -1.31% | 44,639 |
| Nov 28, 2025 | 45,400.00 | 45,650.00 | 44,650.00 | 45,650.00 | 45,650.00 | 1.33% | 53,201 |
| Nov 27, 2025 | 45,000.00 | 45,250.00 | 44,550.00 | 45,050.00 | 45,050.00 | -0.44% | 38,869 |
| Nov 26, 2025 | 44,500.00 | 45,250.00 | 44,500.00 | 45,250.00 | 45,250.00 | 2.26% | 45,967 |
| Nov 25, 2025 | 44,600.00 | 44,750.00 | 43,400.00 | 44,250.00 | 44,250.00 | 0.23% | 67,623 |
| Nov 24, 2025 | 45,600.00 | 45,950.00 | 44,150.00 | 44,150.00 | 44,150.00 | -2.21% | 64,359 |
| Nov 21, 2025 | 45,900.00 | 46,000.00 | 44,800.00 | 45,150.00 | 45,150.00 | -3.01% | 39,499 |
| Nov 20, 2025 | 46,450.00 | 47,100.00 | 46,450.00 | 46,550.00 | 46,550.00 | 0.43% | 42,499 |
| Nov 19, 2025 | 47,600.00 | 47,750.00 | 45,950.00 | 46,350.00 | 46,350.00 | -2.01% | 66,785 |
| Nov 18, 2025 | 48,050.00 | 48,300.00 | 47,050.00 | 47,300.00 | 47,300.00 | -1.66% | 55,545 |
| Nov 17, 2025 | 46,950.00 | 48,750.00 | 46,950.00 | 48,100.00 | 48,100.00 | 2.78% | 92,139 |
| Nov 14, 2025 | 47,500.00 | 48,250.00 | 46,650.00 | 46,800.00 | 46,800.00 | -2.19% | 58,565 |
| Nov 13, 2025 | 46,500.00 | 48,700.00 | 46,300.00 | 47,850.00 | 47,850.00 | 1.81% | 119,314 |
| Nov 12, 2025 | 44,750.00 | 47,150.00 | 44,700.00 | 47,000.00 | 47,000.00 | 4.44% | 111,349 |
| Nov 11, 2025 | 44,800.00 | 45,550.00 | 44,550.00 | 45,000.00 | 45,000.00 | -0.11% | 79,831 |
| Nov 10, 2025 | 44,600.00 | 45,100.00 | 44,050.00 | 45,050.00 | 45,050.00 | 3.44% | 97,127 |
| Nov 7, 2025 | 46,100.00 | 47,100.00 | 43,300.00 | 43,550.00 | 43,550.00 | -7.24% | 138,765 |
| Nov 6, 2025 | 45,800.00 | 47,950.00 | 45,200.00 | 46,950.00 | 46,950.00 | 3.53% | 151,793 |
| Nov 5, 2025 | 46,150.00 | 46,200.00 | 44,050.00 | 45,350.00 | 45,350.00 | -1.09% | 118,734 |
| Nov 4, 2025 | 45,200.00 | 46,100.00 | 45,100.00 | 45,850.00 | 45,850.00 | 0.88% | 87,623 |
| Nov 3, 2025 | 45,400.00 | 45,600.00 | 44,900.00 | 45,450.00 | 45,450.00 | -0.33% | 73,892 |
| Oct 31, 2025 | 46,550.00 | 46,650.00 | 45,400.00 | 45,600.00 | 45,600.00 | -2.04% | 68,589 |
| Oct 30, 2025 | 47,100.00 | 47,450.00 | 46,300.00 | 46,550.00 | 46,550.00 | -2.10% | 67,870 |
| Oct 29, 2025 | 49,350.00 | 49,500.00 | 47,200.00 | 47,550.00 | 47,550.00 | -1.86% | 95,666 |
| Oct 28, 2025 | 48,000.00 | 48,500.00 | 47,650.00 | 48,450.00 | 48,450.00 | 0.31% | 44,648 |
| Oct 27, 2025 | 48,600.00 | 49,300.00 | 47,500.00 | 48,300.00 | 48,300.00 | -1.13% | 70,805 |
| Oct 24, 2025 | 48,750.00 | 49,300.00 | 48,300.00 | 48,850.00 | 48,850.00 | 1.66% | 83,458 |
| Oct 23, 2025 | 48,250.00 | 48,800.00 | 47,600.00 | 48,050.00 | 48,050.00 | 0.31% | 79,207 |
| Oct 22, 2025 | 46,300.00 | 47,900.00 | 46,200.00 | 47,900.00 | 47,900.00 | 3.46% | 75,688 |
| Oct 21, 2025 | 46,900.00 | 47,250.00 | 45,700.00 | 46,300.00 | 46,300.00 | -1.28% | 90,260 |
| Oct 20, 2025 | 47,050.00 | 47,500.00 | 46,150.00 | 46,900.00 | 46,900.00 | -0.21% | 69,268 |
| Oct 17, 2025 | 47,250.00 | 47,450.00 | 46,700.00 | 47,000.00 | 47,000.00 | -0.53% | 54,140 |
| Oct 16, 2025 | 46,250.00 | 47,450.00 | 46,150.00 | 47,250.00 | 47,250.00 | 2.72% | 64,317 |
| Oct 15, 2025 | 45,850.00 | 46,200.00 | 45,250.00 | 46,000.00 | 46,000.00 | 1.43% | 44,990 |
| Oct 14, 2025 | 45,050.00 | 46,300.00 | 45,000.00 | 45,350.00 | 45,350.00 | -0.33% | 35,117 |
| Oct 13, 2025 | 46,150.00 | 46,600.00 | 44,850.00 | 45,500.00 | 45,500.00 | -1.41% | 60,690 |