LOTTE Fine Chemical Co., Ltd. (KRX:004000)
South Korea · Delayed Price · Currency is KRW 47,250
+1,400 (3.05%)
At close: Aug 26, 2026
LOTTE Fine Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 45,850.00 | 46,350.00 | 45,000.00 | 45,850.00 | 45,850.00 | 0.55% | 43,298 |
| Aug 24, 2026 | 44,100.00 | 45,600.00 | 43,850.00 | 45,600.00 | 45,600.00 | 3.28% | 33,088 |
| Aug 21, 2026 | 44,100.00 | 44,250.00 | 43,300.00 | 44,150.00 | 44,150.00 | -0.45% | 36,008 |
| Aug 20, 2026 | 45,250.00 | 45,900.00 | 44,250.00 | 44,350.00 | 44,350.00 | -2.21% | 67,403 |
| Aug 19, 2026 | 45,600.00 | 46,000.00 | 44,550.00 | 45,350.00 | 45,350.00 | -2.16% | 27,965 |
| Aug 18, 2026 | 47,000.00 | 47,450.00 | 45,700.00 | 46,350.00 | 46,350.00 | -1.59% | 57,399 |
| Aug 14, 2026 | 46,100.00 | 47,150.00 | 45,900.00 | 47,100.00 | 47,100.00 | 1.73% | 26,336 |
| Aug 13, 2026 | 47,000.00 | 47,450.00 | 45,600.00 | 46,300.00 | 46,300.00 | -1.49% | 101,135 |
| Aug 12, 2026 | 48,400.00 | 48,600.00 | 46,850.00 | 47,000.00 | 47,000.00 | -2.89% | 53,489 |
| Aug 11, 2026 | 49,100.00 | 49,800.00 | 48,100.00 | 48,400.00 | 48,400.00 | -0.62% | 23,902 |
| Aug 10, 2026 | 48,300.00 | 49,000.00 | 47,650.00 | 48,700.00 | 48,700.00 | 0.31% | 31,865 |
| Aug 7, 2026 | 47,500.00 | 48,700.00 | 47,350.00 | 48,550.00 | 48,550.00 | 2.32% | 36,645 |
| Aug 6, 2026 | 47,050.00 | 47,600.00 | 46,600.00 | 47,450.00 | 47,450.00 | 0.96% | 32,203 |
| Aug 5, 2026 | 45,900.00 | 47,400.00 | 45,900.00 | 47,000.00 | 47,000.00 | 2.51% | 40,024 |
| Aug 4, 2026 | 43,700.00 | 45,850.00 | 43,700.00 | 45,850.00 | 45,850.00 | 4.92% | 63,590 |
| Aug 3, 2026 | 44,400.00 | 45,150.00 | 43,150.00 | 43,700.00 | 43,700.00 | -2.13% | 52,455 |
| Jul 31, 2026 | 46,750.00 | 46,800.00 | 43,550.00 | 44,650.00 | 44,650.00 | -1.87% | 120,747 |
| Jul 30, 2026 | 42,950.00 | 46,050.00 | 42,100.00 | 45,500.00 | 45,500.00 | 6.06% | 109,055 |
| Jul 29, 2026 | 44,950.00 | 45,650.00 | 42,000.00 | 42,900.00 | 42,900.00 | -3.70% | 88,935 |
| Jul 28, 2026 | 45,700.00 | 45,900.00 | 44,200.00 | 44,550.00 | 44,550.00 | -3.57% | 45,832 |
| Jul 27, 2026 | 47,450.00 | 47,900.00 | 45,900.00 | 46,200.00 | 46,200.00 | -1.91% | 38,202 |
| Jul 24, 2026 | 46,250.00 | 47,700.00 | 45,550.00 | 47,100.00 | 47,100.00 | 0.64% | 54,371 |
| Jul 23, 2026 | 44,800.00 | 46,900.00 | 44,800.00 | 46,800.00 | 46,800.00 | 3.88% | 40,793 |
| Jul 22, 2026 | 46,000.00 | 46,750.00 | 44,950.00 | 45,050.00 | 45,050.00 | -0.88% | 50,133 |
| Jul 21, 2026 | 44,750.00 | 46,150.00 | 44,350.00 | 45,450.00 | 45,450.00 | 1.00% | 51,180 |
| Jul 20, 2026 | 45,650.00 | 45,750.00 | 44,300.00 | 45,000.00 | 45,000.00 | -1.42% | 63,717 |
| Jul 16, 2026 | 44,800.00 | 46,150.00 | 44,250.00 | 45,650.00 | 45,650.00 | 1.67% | 52,569 |
| Jul 15, 2026 | 46,250.00 | 46,600.00 | 44,450.00 | 44,900.00 | 44,900.00 | - | 88,000 |
| Jul 14, 2026 | 46,300.00 | 46,450.00 | 44,800.00 | 44,900.00 | 44,900.00 | -2.39% | 53,903 |
| Jul 13, 2026 | 45,150.00 | 47,150.00 | 45,050.00 | 46,000.00 | 46,000.00 | 1.88% | 103,768 |
| Jul 10, 2026 | 43,750.00 | 45,900.00 | 43,700.00 | 45,150.00 | 45,150.00 | 5.12% | 56,486 |
| Jul 9, 2026 | 43,750.00 | 45,000.00 | 42,700.00 | 42,950.00 | 42,950.00 | -0.92% | 141,857 |
| Jul 8, 2026 | 44,750.00 | 44,900.00 | 42,000.00 | 43,350.00 | 43,350.00 | -3.34% | 70,842 |
| Jul 7, 2026 | 44,950.00 | 45,300.00 | 43,650.00 | 44,850.00 | 44,850.00 | -0.55% | 53,988 |
| Jul 6, 2026 | 44,600.00 | 45,600.00 | 44,000.00 | 45,100.00 | 45,100.00 | 0.67% | 36,699 |
| Jul 3, 2026 | 45,950.00 | 46,000.00 | 44,100.00 | 44,800.00 | 44,800.00 | -1.43% | 56,147 |
| Jul 2, 2026 | 45,950.00 | 46,200.00 | 44,000.00 | 45,450.00 | 45,450.00 | 0.22% | 56,781 |
| Jul 1, 2026 | 45,250.00 | 46,350.00 | 44,450.00 | 45,350.00 | 45,350.00 | 2.95% | 60,732 |
| Jun 30, 2026 | 45,600.00 | 45,600.00 | 43,900.00 | 44,050.00 | 44,050.00 | -3.72% | 39,926 |
| Jun 29, 2026 | 43,250.00 | 45,750.00 | 42,550.00 | 45,750.00 | 45,750.00 | 7.77% | 50,487 |
| Jun 26, 2026 | 43,550.00 | 44,000.00 | 41,350.00 | 42,450.00 | 42,450.00 | -2.97% | 62,081 |
| Jun 25, 2026 | 44,700.00 | 45,550.00 | 43,650.00 | 43,750.00 | 43,750.00 | -2.13% | 70,773 |
| Jun 24, 2026 | 43,650.00 | 44,900.00 | 43,450.00 | 44,700.00 | 44,700.00 | 0.90% | 56,635 |
| Jun 23, 2026 | 44,750.00 | 45,400.00 | 43,700.00 | 44,300.00 | 44,300.00 | -1.77% | 67,791 |
| Jun 22, 2026 | 46,650.00 | 47,550.00 | 45,050.00 | 45,100.00 | 45,100.00 | -5.05% | 47,331 |
| Jun 19, 2026 | 49,400.00 | 49,600.00 | 47,050.00 | 47,500.00 | 47,500.00 | -3.26% | 94,135 |
| Jun 18, 2026 | 50,000.00 | 50,500.00 | 48,900.00 | 49,100.00 | 49,100.00 | -2.58% | 58,929 |
| Jun 17, 2026 | 50,900.00 | 51,600.00 | 50,200.00 | 50,400.00 | 50,400.00 | -0.40% | 52,958 |
| Jun 16, 2026 | 50,200.00 | 51,000.00 | 49,700.00 | 50,600.00 | 50,600.00 | 2.12% | 64,127 |
| Jun 15, 2026 | 50,000.00 | 50,700.00 | 49,050.00 | 49,550.00 | 49,550.00 | 2.91% | 52,540 |