LOTTE Fine Chemical Co., Ltd. (KRX:004000)
South Korea · Delayed Price · Currency is KRW 61,500
+5,700 (10.22%)
At close: Apr 24, 2026
LOTTE Fine Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 60,600.00 | 64,400.00 | 59,900.00 | 61,500.00 | 61,500.00 | 10.22% | 391,553 |
| Apr 23, 2026 | 55,900.00 | 56,000.00 | 53,600.00 | 55,800.00 | 55,800.00 | 1.45% | 105,310 |
| Apr 22, 2026 | 53,800.00 | 55,500.00 | 53,000.00 | 55,000.00 | 55,000.00 | 2.23% | 89,763 |
| Apr 21, 2026 | 54,100.00 | 54,800.00 | 53,000.00 | 53,800.00 | 53,800.00 | -1.28% | 59,747 |
| Apr 20, 2026 | 54,700.00 | 55,000.00 | 53,300.00 | 54,500.00 | 54,500.00 | 0.18% | 47,572 |
| Apr 17, 2026 | 54,100.00 | 54,900.00 | 53,700.00 | 54,400.00 | 54,400.00 | 0.55% | 64,152 |
| Apr 16, 2026 | 53,700.00 | 54,100.00 | 52,100.00 | 54,100.00 | 54,100.00 | 1.31% | 57,699 |
| Apr 15, 2026 | 52,000.00 | 53,600.00 | 51,600.00 | 53,400.00 | 53,400.00 | 3.69% | 125,126 |
| Apr 14, 2026 | 50,800.00 | 51,900.00 | 50,400.00 | 51,500.00 | 51,500.00 | 1.58% | 47,291 |
| Apr 13, 2026 | 51,100.00 | 51,100.00 | 49,950.00 | 50,700.00 | 50,700.00 | -0.98% | 41,048 |
| Apr 10, 2026 | 51,300.00 | 51,800.00 | 49,950.00 | 51,200.00 | 51,200.00 | -0.39% | 55,218 |
| Apr 9, 2026 | 50,300.00 | 51,900.00 | 50,100.00 | 51,400.00 | 51,400.00 | 1.58% | 67,986 |
| Apr 8, 2026 | 49,700.00 | 50,700.00 | 49,400.00 | 50,600.00 | 50,600.00 | 4.33% | 73,245 |
| Apr 7, 2026 | 47,850.00 | 49,200.00 | 47,550.00 | 48,500.00 | 48,500.00 | 1.46% | 43,103 |
| Apr 6, 2026 | 47,450.00 | 48,950.00 | 47,350.00 | 47,800.00 | 47,800.00 | 1.38% | 59,197 |
| Apr 3, 2026 | 47,200.00 | 48,200.00 | 47,000.00 | 47,150.00 | 47,150.00 | 0.86% | 40,200 |
| Apr 2, 2026 | 49,850.00 | 50,100.00 | 46,100.00 | 46,750.00 | 46,750.00 | -6.50% | 133,512 |
| Apr 1, 2026 | 50,000.00 | 50,200.00 | 48,850.00 | 50,000.00 | 50,000.00 | 2.35% | 69,717 |
| Mar 31, 2026 | 48,900.00 | 49,900.00 | 48,000.00 | 48,850.00 | 48,850.00 | -2.10% | 59,891 |
| Mar 30, 2026 | 49,950.00 | 51,500.00 | 47,750.00 | 49,900.00 | 49,900.00 | -3.67% | 98,430 |
| Mar 27, 2026 | 53,700.00 | 54,300.00 | 49,700.00 | 51,800.00 | 50,300.00 | 0.39% | 150,209 |
| Mar 26, 2026 | 50,800.00 | 52,700.00 | 50,200.00 | 51,600.00 | 50,105.79 | 1.98% | 78,156 |
| Mar 25, 2026 | 51,800.00 | 51,900.00 | 50,100.00 | 50,600.00 | 49,134.75 | 0.40% | 82,197 |
| Mar 24, 2026 | 53,300.00 | 53,300.00 | 49,900.00 | 50,400.00 | 48,940.54 | -2.89% | 64,933 |
| Mar 23, 2026 | 52,300.00 | 53,800.00 | 50,800.00 | 51,900.00 | 50,397.10 | -1.52% | 101,329 |
| Mar 20, 2026 | 56,000.00 | 56,900.00 | 52,700.00 | 52,700.00 | 51,173.94 | -2.77% | 95,335 |
| Mar 19, 2026 | 55,900.00 | 56,000.00 | 52,700.00 | 54,200.00 | 52,630.50 | -0.91% | 94,235 |
| Mar 18, 2026 | 51,400.00 | 54,900.00 | 51,400.00 | 54,700.00 | 53,116.02 | 7.05% | 174,850 |
| Mar 17, 2026 | 50,600.00 | 52,800.00 | 50,200.00 | 51,100.00 | 49,620.27 | - | 101,157 |
| Mar 16, 2026 | 51,500.00 | 52,800.00 | 50,000.00 | 51,100.00 | 49,620.27 | -0.58% | 201,973 |
| Mar 13, 2026 | 53,300.00 | 53,600.00 | 51,000.00 | 51,400.00 | 49,911.58 | -2.65% | 126,175 |
| Mar 12, 2026 | 52,800.00 | 53,000.00 | 50,300.00 | 52,800.00 | 51,271.04 | 1.93% | 133,686 |
| Mar 11, 2026 | 48,450.00 | 53,300.00 | 48,450.00 | 51,800.00 | 50,300.00 | 7.58% | 231,893 |
| Mar 10, 2026 | 47,050.00 | 48,750.00 | 46,450.00 | 48,150.00 | 46,755.69 | 0.31% | 101,101 |
| Mar 9, 2026 | 51,700.00 | 52,800.00 | 47,000.00 | 48,000.00 | 46,610.04 | 5.61% | 487,588 |
| Mar 6, 2026 | 44,000.00 | 45,550.00 | 43,450.00 | 45,450.00 | 44,133.88 | 1.91% | 63,133 |
| Mar 5, 2026 | 44,850.00 | 45,450.00 | 43,550.00 | 44,600.00 | 43,308.49 | 6.32% | 73,477 |
| Mar 4, 2026 | 47,600.00 | 48,150.00 | 41,600.00 | 41,950.00 | 40,735.23 | -14.99% | 155,853 |
| Mar 3, 2026 | 51,500.00 | 52,300.00 | 48,900.00 | 49,350.00 | 47,920.95 | -3.42% | 148,723 |
| Feb 27, 2026 | 50,400.00 | 51,800.00 | 49,800.00 | 51,100.00 | 49,620.27 | 0.39% | 84,618 |
| Feb 26, 2026 | 52,000.00 | 52,500.00 | 50,700.00 | 50,900.00 | 49,426.06 | -0.97% | 68,470 |
| Feb 25, 2026 | 51,500.00 | 52,000.00 | 50,400.00 | 51,400.00 | 49,911.58 | - | 79,581 |
| Feb 24, 2026 | 50,400.00 | 51,900.00 | 49,800.00 | 51,400.00 | 49,911.58 | 2.59% | 79,289 |
| Feb 23, 2026 | 50,700.00 | 50,800.00 | 49,800.00 | 50,100.00 | 48,649.23 | 0.20% | 52,002 |
| Feb 20, 2026 | 49,050.00 | 50,600.00 | 48,950.00 | 50,000.00 | 48,552.12 | 1.42% | 92,851 |
| Feb 19, 2026 | 49,350.00 | 49,550.00 | 48,550.00 | 49,300.00 | 47,872.39 | 1.54% | 71,821 |
| Feb 13, 2026 | 48,600.00 | 49,500.00 | 48,200.00 | 48,550.00 | 47,144.11 | -1.22% | 68,280 |
| Feb 12, 2026 | 48,200.00 | 49,225.00 | 47,950.00 | 49,150.00 | 47,726.74 | 2.50% | 63,934 |
| Feb 11, 2026 | 48,500.00 | 48,750.00 | 47,800.00 | 47,950.00 | 46,561.49 | -0.62% | 52,367 |
| Feb 10, 2026 | 47,950.00 | 48,450.00 | 47,650.00 | 48,250.00 | 46,852.80 | 1.79% | 46,108 |