LOTTE Fine Chemical Co., Ltd. (KRX:004000)
South Korea · Delayed Price · Currency is KRW 45,900
-500 (-1.08%)
At close: Sep 16, 2025
LOTTE Fine Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 45,950.00 | 47,000.00 | 45,650.00 | 45,900.00 | 45,900.00 | -1.08% | 49,653 |
| Sep 15, 2025 | 45,150.00 | 46,650.00 | 45,150.00 | 46,400.00 | 46,400.00 | 1.42% | 54,666 |
| Sep 12, 2025 | 46,150.00 | 46,200.00 | 45,350.00 | 45,750.00 | 45,750.00 | 0.11% | 52,793 |
| Sep 11, 2025 | 45,150.00 | 45,800.00 | 44,900.00 | 45,700.00 | 45,700.00 | 0.55% | 60,405 |
| Sep 10, 2025 | 45,450.00 | 46,000.00 | 45,150.00 | 45,450.00 | 45,450.00 | -1.20% | 44,936 |
| Sep 9, 2025 | 45,450.00 | 46,650.00 | 45,200.00 | 46,000.00 | 46,000.00 | 1.43% | 85,620 |
| Sep 8, 2025 | 44,550.00 | 45,500.00 | 44,100.00 | 45,350.00 | 45,350.00 | 1.57% | 80,605 |
| Sep 5, 2025 | 44,050.00 | 44,850.00 | 44,000.00 | 44,650.00 | 44,650.00 | 0.45% | 80,292 |
| Sep 4, 2025 | 43,450.00 | 44,500.00 | 43,350.00 | 44,450.00 | 44,450.00 | 2.42% | 113,624 |
| Sep 3, 2025 | 41,550.00 | 43,850.00 | 41,550.00 | 43,400.00 | 43,400.00 | 4.58% | 120,559 |
| Sep 2, 2025 | 41,300.00 | 41,800.00 | 41,000.00 | 41,500.00 | 41,500.00 | 0.36% | 28,519 |
| Sep 1, 2025 | 41,750.00 | 42,050.00 | 41,100.00 | 41,350.00 | 41,350.00 | -0.84% | 25,158 |
| Aug 29, 2025 | 42,350.00 | 42,400.00 | 41,500.00 | 41,700.00 | 41,700.00 | -0.71% | 30,212 |
| Aug 28, 2025 | 42,550.00 | 43,250.00 | 41,900.00 | 42,000.00 | 42,000.00 | -1.98% | 23,456 |
| Aug 27, 2025 | 43,400.00 | 43,500.00 | 42,500.00 | 42,850.00 | 42,850.00 | -0.35% | 30,559 |
| Aug 26, 2025 | 42,300.00 | 43,950.00 | 42,250.00 | 43,000.00 | 43,000.00 | 1.78% | 72,399 |
| Aug 25, 2025 | 40,800.00 | 42,450.00 | 40,750.00 | 42,250.00 | 42,250.00 | 4.06% | 48,534 |
| Aug 22, 2025 | 41,550.00 | 41,950.00 | 40,450.00 | 40,600.00 | 40,600.00 | -1.93% | 40,783 |
| Aug 21, 2025 | 40,600.00 | 42,100.00 | 40,450.00 | 41,400.00 | 41,400.00 | 2.35% | 60,552 |
| Aug 20, 2025 | 40,850.00 | 40,850.00 | 40,050.00 | 40,450.00 | 40,450.00 | -1.22% | 54,480 |
| Aug 19, 2025 | 41,100.00 | 41,150.00 | 40,350.00 | 40,950.00 | 40,950.00 | 0.49% | 30,654 |
| Aug 18, 2025 | 41,500.00 | 41,750.00 | 40,350.00 | 40,750.00 | 40,750.00 | -1.81% | 76,828 |
| Aug 14, 2025 | 42,050.00 | 42,300.00 | 41,500.00 | 41,500.00 | 41,500.00 | -1.19% | 47,281 |
| Aug 13, 2025 | 42,850.00 | 43,100.00 | 41,500.00 | 42,000.00 | 42,000.00 | -1.64% | 37,141 |
| Aug 12, 2025 | 42,800.00 | 43,300.00 | 42,400.00 | 42,700.00 | 42,700.00 | -0.81% | 47,044 |
| Aug 11, 2025 | 43,000.00 | 43,450.00 | 42,350.00 | 43,050.00 | 43,050.00 | 0.12% | 58,019 |
| Aug 8, 2025 | 41,400.00 | 43,300.00 | 41,150.00 | 43,000.00 | 43,000.00 | 3.99% | 134,847 |
| Aug 7, 2025 | 42,000.00 | 42,150.00 | 40,900.00 | 41,350.00 | 41,350.00 | -1.19% | 53,673 |
| Aug 6, 2025 | 41,550.00 | 42,800.00 | 41,550.00 | 41,850.00 | 41,850.00 | 0.36% | 46,078 |
| Aug 5, 2025 | 41,300.00 | 42,550.00 | 41,300.00 | 41,700.00 | 41,700.00 | 1.58% | 41,882 |
| Aug 4, 2025 | 40,950.00 | 41,450.00 | 40,500.00 | 41,050.00 | 41,050.00 | 0.61% | 45,974 |
| Aug 1, 2025 | 42,400.00 | 42,450.00 | 40,750.00 | 40,800.00 | 40,800.00 | -5.12% | 55,462 |
| Jul 31, 2025 | 41,950.00 | 44,600.00 | 41,900.00 | 43,000.00 | 43,000.00 | 2.26% | 122,447 |
| Jul 30, 2025 | 41,700.00 | 42,650.00 | 41,650.00 | 42,050.00 | 42,050.00 | -0.12% | 41,459 |
| Jul 29, 2025 | 41,600.00 | 42,450.00 | 41,000.00 | 42,100.00 | 42,100.00 | 0.60% | 38,392 |
| Jul 28, 2025 | 42,150.00 | 42,750.00 | 41,700.00 | 41,850.00 | 41,850.00 | -1.18% | 41,129 |
| Jul 25, 2025 | 42,250.00 | 43,000.00 | 42,000.00 | 42,350.00 | 42,350.00 | -0.70% | 26,381 |
| Jul 24, 2025 | 43,000.00 | 43,450.00 | 42,250.00 | 42,650.00 | 42,650.00 | -0.23% | 34,828 |
| Jul 23, 2025 | 43,600.00 | 43,750.00 | 42,500.00 | 42,750.00 | 42,750.00 | -1.04% | 43,486 |
| Jul 22, 2025 | 43,200.00 | 44,150.00 | 43,100.00 | 43,200.00 | 43,200.00 | -0.23% | 79,590 |
| Jul 21, 2025 | 42,550.00 | 44,000.00 | 42,150.00 | 43,300.00 | 43,300.00 | 0.70% | 124,479 |
| Jul 18, 2025 | 40,300.00 | 43,350.00 | 40,250.00 | 43,000.00 | 43,000.00 | 6.44% | 219,764 |
| Jul 17, 2025 | 40,400.00 | 40,550.00 | 39,800.00 | 40,400.00 | 40,400.00 | 0.12% | 51,478 |
| Jul 16, 2025 | 40,950.00 | 41,050.00 | 40,300.00 | 40,350.00 | 40,350.00 | -1.34% | 54,024 |
| Jul 15, 2025 | 40,650.00 | 41,000.00 | 40,250.00 | 40,900.00 | 40,900.00 | 0.25% | 40,943 |
| Jul 14, 2025 | 40,850.00 | 40,950.00 | 40,500.00 | 40,800.00 | 40,800.00 | -1.09% | 27,105 |
| Jul 11, 2025 | 41,250.00 | 41,850.00 | 41,150.00 | 41,250.00 | 41,250.00 | -0.24% | 41,401 |
| Jul 10, 2025 | 41,100.00 | 41,650.00 | 40,950.00 | 41,350.00 | 41,350.00 | 0.61% | 49,658 |
| Jul 9, 2025 | 40,550.00 | 41,500.00 | 40,500.00 | 41,100.00 | 41,100.00 | 0.74% | 37,987 |
| Jul 8, 2025 | 40,800.00 | 41,500.00 | 40,150.00 | 40,800.00 | 40,800.00 | - | 63,905 |