LOTTE Fine Chemical Co., Ltd. (KRX:004000)
South Korea · Delayed Price · Currency is KRW 43,000
+1,650 (3.99%)
At close: Aug 8, 2025, 3:30 PM KST
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 40,900.00 | 41,450.00 | 40,400.00 | 40,800.00 | 40,800.00 | 0.74% | 73,264 |
| Jul 4, 2025 | 41,000.00 | 41,150.00 | 40,100.00 | 40,500.00 | 40,500.00 | -1.70% | 55,517 |
| Jul 3, 2025 | 40,700.00 | 41,400.00 | 40,450.00 | 41,200.00 | 41,200.00 | 1.23% | 97,480 |
| Jul 2, 2025 | 40,600.00 | 40,850.00 | 39,850.00 | 40,700.00 | 40,700.00 | 1.88% | 76,551 |
| Jul 1, 2025 | 39,350.00 | 40,400.00 | 39,350.00 | 39,950.00 | 39,950.00 | 1.27% | 87,158 |
| Jun 30, 2025 | 39,500.00 | 40,200.00 | 39,200.00 | 39,450.00 | 39,450.00 | -0.38% | 69,446 |
| Jun 27, 2025 | 40,250.00 | 40,600.00 | 39,100.00 | 39,600.00 | 39,600.00 | -0.63% | 57,253 |
| Jun 26, 2025 | 39,350.00 | 40,150.00 | 39,250.00 | 39,850.00 | 39,850.00 | 1.53% | 62,954 |
| Jun 25, 2025 | 38,650.00 | 39,550.00 | 38,500.00 | 39,250.00 | 39,250.00 | 2.21% | 76,257 |
| Jun 24, 2025 | 37,550.00 | 38,800.00 | 37,550.00 | 38,400.00 | 38,400.00 | 3.36% | 67,804 |
| Jun 23, 2025 | 37,500.00 | 37,550.00 | 36,850.00 | 37,150.00 | 37,150.00 | -2.37% | 43,848 |
| Jun 20, 2025 | 37,800.00 | 38,250.00 | 37,450.00 | 38,050.00 | 38,050.00 | 0.66% | 28,932 |
| Jun 19, 2025 | 37,600.00 | 38,100.00 | 37,400.00 | 37,800.00 | 37,800.00 | - | 32,562 |
| Jun 18, 2025 | 37,400.00 | 38,100.00 | 37,250.00 | 37,800.00 | 37,800.00 | - | 28,794 |
| Jun 17, 2025 | 38,000.00 | 38,250.00 | 37,400.00 | 37,800.00 | 37,800.00 | -1.05% | 47,547 |
| Jun 16, 2025 | 38,300.00 | 38,350.00 | 37,300.00 | 38,200.00 | 38,200.00 | 0.13% | 34,357 |
| Jun 13, 2025 | 38,650.00 | 39,200.00 | 38,100.00 | 38,150.00 | 38,150.00 | -2.18% | 53,678 |
| Jun 12, 2025 | 39,250.00 | 39,800.00 | 38,850.00 | 39,000.00 | 39,000.00 | -0.76% | 137,358 |
| Jun 11, 2025 | 39,050.00 | 39,500.00 | 38,800.00 | 39,300.00 | 39,300.00 | 0.77% | 45,168 |
| Jun 10, 2025 | 38,200.00 | 39,850.00 | 38,100.00 | 39,000.00 | 39,000.00 | 2.36% | 75,044 |
| Jun 9, 2025 | 38,000.00 | 38,550.00 | 38,000.00 | 38,100.00 | 38,100.00 | - | 47,245 |
| Jun 5, 2025 | 37,850.00 | 38,350.00 | 37,700.00 | 38,100.00 | 38,100.00 | 0.79% | 43,390 |
| Jun 4, 2025 | 37,450.00 | 38,350.00 | 37,350.00 | 37,800.00 | 37,800.00 | 1.61% | 31,667 |
| Jun 2, 2025 | 37,650.00 | 38,050.00 | 37,000.00 | 37,200.00 | 37,200.00 | -1.85% | 45,913 |
| May 30, 2025 | 37,150.00 | 37,950.00 | 37,150.00 | 37,900.00 | 37,900.00 | 0.80% | 50,949 |
| May 29, 2025 | 37,300.00 | 37,750.00 | 37,100.00 | 37,600.00 | 37,600.00 | 0.80% | 45,383 |