LOTTE Fine Chemical Co., Ltd. (KRX:004000)
South Korea · Delayed Price · Currency is KRW 45,650
+750 (1.67%)
At close: Jul 16, 2026
LOTTE Fine Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 52,889 |
| 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 |
| Jun 12, 2026 | 49,900.00 | 49,950.00 | 47,800.00 | 48,150.00 | 48,150.00 | -1.43% | 63,162 |
| Jun 11, 2026 | 45,500.00 | 48,850.00 | 45,000.00 | 48,850.00 | 48,850.00 | 4.94% | 106,497 |
| Jun 10, 2026 | 45,650.00 | 47,500.00 | 45,150.00 | 46,550.00 | 46,550.00 | -0.96% | 66,828 |
| Jun 9, 2026 | 45,300.00 | 47,950.00 | 45,300.00 | 47,000.00 | 47,000.00 | 3.75% | 69,877 |
| Jun 8, 2026 | 46,000.00 | 46,200.00 | 44,950.00 | 45,300.00 | 45,300.00 | -5.72% | 57,095 |
| Jun 5, 2026 | 50,200.00 | 50,200.00 | 47,300.00 | 48,050.00 | 48,050.00 | -3.80% | 49,720 |
| Jun 4, 2026 | 49,300.00 | 50,500.00 | 48,600.00 | 49,950.00 | 49,950.00 | 2.67% | 66,993 |
| Jun 2, 2026 | 48,900.00 | 49,400.00 | 48,100.00 | 48,650.00 | 48,650.00 | -2.31% | 118,366 |
| Jun 1, 2026 | 52,200.00 | 52,200.00 | 49,500.00 | 49,800.00 | 49,800.00 | -5.50% | 110,411 |
| May 29, 2026 | 52,800.00 | 53,200.00 | 51,300.00 | 52,700.00 | 52,700.00 | 0.19% | 66,757 |
| May 28, 2026 | 52,800.00 | 53,200.00 | 50,800.00 | 52,600.00 | 52,600.00 | 0.19% | 83,203 |
| May 27, 2026 | 54,400.00 | 54,500.00 | 52,000.00 | 52,500.00 | 52,500.00 | -3.49% | 88,869 |
| May 26, 2026 | 55,400.00 | 56,500.00 | 53,600.00 | 54,400.00 | 54,400.00 | 0.74% | 59,655 |
| May 22, 2026 | 55,400.00 | 55,400.00 | 53,600.00 | 54,000.00 | 54,000.00 | 2.27% | 53,025 |
| May 21, 2026 | 52,800.00 | 53,000.00 | 51,700.00 | 52,800.00 | 52,800.00 | 2.72% | 66,967 |
| May 20, 2026 | 54,300.00 | 54,300.00 | 50,800.00 | 51,400.00 | 51,400.00 | -5.51% | 76,170 |
| May 19, 2026 | 55,900.00 | 56,000.00 | 52,800.00 | 54,400.00 | 54,400.00 | -0.37% | 65,164 |
| May 18, 2026 | 54,100.00 | 55,100.00 | 51,800.00 | 54,600.00 | 54,600.00 | -1.09% | 81,574 |
| May 15, 2026 | 59,500.00 | 59,900.00 | 54,700.00 | 55,200.00 | 55,200.00 | -5.96% | 132,834 |
| May 14, 2026 | 57,900.00 | 58,700.00 | 57,000.00 | 58,700.00 | 58,700.00 | 2.09% | 67,475 |
| May 13, 2026 | 58,300.00 | 59,400.00 | 57,000.00 | 57,500.00 | 57,500.00 | -2.38% | 87,218 |
| May 12, 2026 | 61,900.00 | 62,000.00 | 57,400.00 | 58,900.00 | 58,900.00 | -4.07% | 164,300 |
| May 11, 2026 | 63,000.00 | 63,500.00 | 61,200.00 | 61,400.00 | 61,400.00 | -1.92% | 73,549 |
| May 8, 2026 | 63,000.00 | 64,700.00 | 61,800.00 | 62,600.00 | 62,600.00 | -2.19% | 70,856 |
| May 7, 2026 | 66,100.00 | 67,200.00 | 63,300.00 | 64,000.00 | 64,000.00 | -1.23% | 100,684 |
| May 6, 2026 | 67,600.00 | 67,600.00 | 64,600.00 | 64,800.00 | 64,800.00 | -2.70% | 169,067 |