LOTTE Fine Chemical Co., Ltd. (KRX:004000)
South Korea · Delayed Price · Currency is KRW 45,400
-700 (-1.52%)
Sep 15, 2026, 3:30 PM KST
LOTTE Fine Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 45,200.00 | 45,800.00 | 45,000.00 | 45,300.00 | 45,300.00 | -1.74% | 49,775 |
| Sep 14, 2026 | 45,800.00 | 46,150.00 | 45,250.00 | 46,100.00 | 46,100.00 | -0.11% | 38,794 |
| Sep 11, 2026 | 45,700.00 | 46,350.00 | 45,600.00 | 46,150.00 | 46,150.00 | -0.54% | 41,209 |
| Sep 10, 2026 | 46,300.00 | 48,100.00 | 45,850.00 | 46,400.00 | 46,400.00 | -0.75% | 72,459 |
| Sep 9, 2026 | 45,250.00 | 46,800.00 | 45,000.00 | 46,750.00 | 46,750.00 | 3.31% | 52,152 |
| Sep 8, 2026 | 46,050.00 | 46,350.00 | 45,000.00 | 45,250.00 | 45,250.00 | -1.20% | 64,342 |
| Sep 7, 2026 | 45,800.00 | 46,450.00 | 45,200.00 | 45,800.00 | 45,800.00 | 0.22% | 40,097 |
| Sep 4, 2026 | 46,250.00 | 46,700.00 | 45,300.00 | 45,700.00 | 45,700.00 | -0.87% | 61,652 |
| Sep 3, 2026 | 46,200.00 | 47,400.00 | 45,200.00 | 46,100.00 | 46,100.00 | 0.33% | 50,275 |
| Sep 2, 2026 | 47,000.00 | 47,200.00 | 45,600.00 | 45,950.00 | 45,950.00 | -3.67% | 50,694 |
| Sep 1, 2026 | 47,350.00 | 49,050.00 | 47,150.00 | 47,700.00 | 47,700.00 | -0.21% | 40,412 |
| Aug 31, 2026 | 48,300.00 | 48,350.00 | 47,000.00 | 47,800.00 | 47,800.00 | -1.14% | 55,696 |
| Aug 28, 2026 | 46,800.00 | 48,350.00 | 46,600.00 | 48,350.00 | 48,350.00 | 2.44% | 44,519 |
| Aug 27, 2026 | 47,700.00 | 47,800.00 | 46,450.00 | 47,200.00 | 47,200.00 | -0.11% | 32,040 |
| Aug 26, 2026 | 46,450.00 | 47,500.00 | 45,450.00 | 47,250.00 | 47,250.00 | 3.05% | 48,141 |
| 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 |