Lotte Chemical Corporation (KRX:011170)
South Korea · Delayed Price · Currency is KRW 66,700
0.00 (0.00%)
Last updated: Sep 15, 2025, 10:46 AM KST
Lotte Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 66,700.00 | 67,500.00 | 66,100.00 | 66,500.00 | 66,500.00 | -0.30% | 109,092 |
| Sep 12, 2025 | 66,600.00 | 67,600.00 | 66,100.00 | 66,700.00 | 66,700.00 | 1.21% | 105,651 |
| Sep 11, 2025 | 67,200.00 | 67,200.00 | 64,800.00 | 65,900.00 | 65,900.00 | -0.75% | 136,294 |
| Sep 10, 2025 | 65,800.00 | 67,000.00 | 65,000.00 | 66,400.00 | 66,400.00 | 0.45% | 112,284 |
| Sep 9, 2025 | 63,500.00 | 67,000.00 | 63,300.00 | 66,100.00 | 66,100.00 | 4.59% | 227,822 |
| Sep 8, 2025 | 63,500.00 | 64,000.00 | 62,600.00 | 63,200.00 | 63,200.00 | -0.63% | 54,955 |
| Sep 5, 2025 | 63,600.00 | 64,500.00 | 63,100.00 | 63,600.00 | 63,600.00 | 0.63% | 58,361 |
| Sep 4, 2025 | 62,300.00 | 63,600.00 | 62,300.00 | 63,200.00 | 63,200.00 | 1.77% | 55,643 |
| Sep 3, 2025 | 61,600.00 | 62,800.00 | 61,500.00 | 62,100.00 | 62,100.00 | 0.49% | 65,656 |
| Sep 2, 2025 | 62,400.00 | 62,400.00 | 61,100.00 | 61,800.00 | 61,800.00 | - | 73,976 |
| Sep 1, 2025 | 63,500.00 | 63,500.00 | 61,600.00 | 61,800.00 | 61,800.00 | -2.68% | 95,669 |
| Aug 29, 2025 | 64,700.00 | 65,000.00 | 62,900.00 | 63,500.00 | 63,500.00 | -0.94% | 77,021 |
| Aug 28, 2025 | 66,500.00 | 67,500.00 | 63,900.00 | 64,100.00 | 64,100.00 | -2.73% | 142,712 |
| Aug 27, 2025 | 68,200.00 | 68,300.00 | 65,800.00 | 65,900.00 | 65,900.00 | -3.37% | 103,173 |
| Aug 26, 2025 | 65,000.00 | 70,100.00 | 65,000.00 | 68,200.00 | 68,200.00 | 4.44% | 416,227 |
| Aug 25, 2025 | 63,100.00 | 65,800.00 | 62,300.00 | 65,300.00 | 65,300.00 | 4.15% | 229,666 |
| Aug 22, 2025 | 66,000.00 | 66,800.00 | 62,500.00 | 62,700.00 | 62,700.00 | -5.86% | 245,791 |
| Aug 21, 2025 | 62,300.00 | 71,200.00 | 62,200.00 | 66,600.00 | 66,600.00 | 7.07% | 989,630 |
| Aug 20, 2025 | 61,700.00 | 64,200.00 | 60,900.00 | 62,200.00 | 62,200.00 | 0.65% | 278,716 |
| Aug 19, 2025 | 61,400.00 | 61,900.00 | 59,900.00 | 61,800.00 | 61,800.00 | 1.31% | 151,914 |
| Aug 18, 2025 | 61,000.00 | 61,500.00 | 60,600.00 | 61,000.00 | 61,000.00 | 0.16% | 66,365 |
| Aug 14, 2025 | 61,300.00 | 61,600.00 | 60,800.00 | 60,900.00 | 60,900.00 | 0.33% | 145,780 |
| Aug 13, 2025 | 60,300.00 | 61,200.00 | 59,600.00 | 60,700.00 | 60,700.00 | 1.34% | 100,360 |
| Aug 12, 2025 | 61,500.00 | 61,700.00 | 59,700.00 | 59,900.00 | 59,900.00 | -2.28% | 248,758 |
| Aug 11, 2025 | 62,600.00 | 62,700.00 | 60,800.00 | 61,300.00 | 61,300.00 | -1.45% | 191,613 |
| Aug 8, 2025 | 62,800.00 | 62,900.00 | 60,900.00 | 62,200.00 | 62,200.00 | -0.48% | 162,009 |
| Aug 7, 2025 | 64,400.00 | 64,600.00 | 62,300.00 | 62,500.00 | 62,500.00 | -2.95% | 183,920 |
| Aug 6, 2025 | 64,000.00 | 65,700.00 | 64,000.00 | 64,400.00 | 64,400.00 | 0.63% | 70,089 |
| Aug 5, 2025 | 64,500.00 | 66,000.00 | 63,800.00 | 64,000.00 | 64,000.00 | -0.31% | 97,191 |
| Aug 4, 2025 | 64,000.00 | 64,900.00 | 63,000.00 | 64,200.00 | 64,200.00 | 0.31% | 68,626 |
| Aug 1, 2025 | 65,500.00 | 65,700.00 | 63,700.00 | 64,000.00 | 64,000.00 | -3.76% | 144,288 |
| Jul 31, 2025 | 68,200.00 | 69,000.00 | 66,000.00 | 66,500.00 | 66,500.00 | -2.21% | 76,006 |
| Jul 30, 2025 | 65,000.00 | 70,000.00 | 64,500.00 | 68,000.00 | 68,000.00 | 3.98% | 203,112 |
| Jul 29, 2025 | 65,800.00 | 65,800.00 | 64,000.00 | 65,400.00 | 64,900.00 | -1.51% | 112,954 |
| Jul 28, 2025 | 66,700.00 | 67,200.00 | 65,700.00 | 66,400.00 | 65,892.35 | 0.15% | 81,670 |
| Jul 25, 2025 | 67,500.00 | 68,200.00 | 66,000.00 | 66,300.00 | 65,793.12 | -2.36% | 111,202 |
| Jul 24, 2025 | 67,500.00 | 69,400.00 | 66,700.00 | 67,900.00 | 67,380.89 | 1.49% | 133,361 |
| Jul 23, 2025 | 69,600.00 | 71,900.00 | 66,000.00 | 66,900.00 | 66,388.53 | -2.76% | 235,508 |
| Jul 22, 2025 | 69,300.00 | 69,900.00 | 68,000.00 | 68,800.00 | 68,274.01 | -0.15% | 96,292 |
| Jul 21, 2025 | 66,400.00 | 70,000.00 | 65,900.00 | 68,900.00 | 68,373.24 | 4.39% | 212,537 |
| Jul 18, 2025 | 65,700.00 | 67,200.00 | 65,600.00 | 66,000.00 | 65,495.41 | 0.92% | 104,075 |
| Jul 17, 2025 | 65,600.00 | 66,100.00 | 63,700.00 | 65,400.00 | 64,900.00 | 0.62% | 97,456 |
| Jul 16, 2025 | 67,400.00 | 67,500.00 | 64,800.00 | 65,000.00 | 64,503.06 | -3.13% | 116,226 |
| Jul 15, 2025 | 68,000.00 | 68,200.00 | 66,300.00 | 67,100.00 | 66,587.00 | -1.76% | 125,018 |
| Jul 14, 2025 | 69,200.00 | 69,300.00 | 67,700.00 | 68,300.00 | 67,777.83 | -2.43% | 119,010 |
| Jul 11, 2025 | 67,300.00 | 71,500.00 | 67,300.00 | 70,000.00 | 69,464.83 | 5.11% | 253,882 |
| Jul 10, 2025 | 66,400.00 | 67,300.00 | 66,300.00 | 66,600.00 | 66,090.83 | 0.15% | 193,874 |
| Jul 9, 2025 | 66,300.00 | 67,600.00 | 65,900.00 | 66,500.00 | 65,991.59 | - | 117,186 |
| Jul 8, 2025 | 66,000.00 | 68,600.00 | 65,800.00 | 66,500.00 | 65,991.59 | 0.45% | 145,998 |
| Jul 7, 2025 | 67,300.00 | 67,400.00 | 65,100.00 | 66,200.00 | 65,693.88 | -2.50% | 100,096 |