Lotte Chemical Corporation (KRX:011170)
South Korea · Delayed Price · Currency is KRW 83,800
+3,700 (4.62%)
Last updated: Apr 6, 2026, 1:47 PM KST
Lotte Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 79,400.00 | 82,800.00 | 79,400.00 | 80,100.00 | 80,100.00 | 1.52% | 104,779 |
| Apr 2, 2026 | 81,900.00 | 83,800.00 | 78,400.00 | 78,900.00 | 78,900.00 | -3.78% | 179,728 |
| Apr 1, 2026 | 82,700.00 | 82,800.00 | 80,400.00 | 82,000.00 | 82,000.00 | 1.74% | 140,013 |
| Mar 31, 2026 | 81,200.00 | 83,600.00 | 79,600.00 | 80,600.00 | 80,600.00 | -1.83% | 221,976 |
| Mar 30, 2026 | 79,000.00 | 83,400.00 | 76,000.00 | 82,100.00 | 82,100.00 | -0.73% | 243,322 |
| Mar 27, 2026 | 82,300.00 | 83,500.00 | 78,100.00 | 82,700.00 | 82,200.00 | 2.73% | 417,729 |
| Mar 26, 2026 | 80,100.00 | 83,900.00 | 78,600.00 | 80,500.00 | 80,013.30 | 0.88% | 266,407 |
| Mar 25, 2026 | 81,600.00 | 82,100.00 | 78,300.00 | 79,800.00 | 79,317.53 | -0.75% | 204,414 |
| Mar 24, 2026 | 84,400.00 | 85,500.00 | 78,300.00 | 80,400.00 | 79,913.91 | -1.11% | 159,844 |
| Mar 23, 2026 | 80,700.00 | 84,900.00 | 80,500.00 | 81,300.00 | 80,808.46 | -3.44% | 204,132 |
| Mar 20, 2026 | 84,800.00 | 87,100.00 | 83,100.00 | 84,200.00 | 83,690.93 | 2.18% | 338,323 |
| Mar 19, 2026 | 84,000.00 | 84,500.00 | 80,100.00 | 82,400.00 | 81,901.81 | 0.49% | 309,720 |
| Mar 18, 2026 | 72,300.00 | 84,500.00 | 72,000.00 | 82,000.00 | 81,504.23 | 16.81% | 732,412 |
| Mar 17, 2026 | 70,500.00 | 71,700.00 | 69,100.00 | 70,200.00 | 69,775.57 | 1.59% | 250,456 |
| Mar 16, 2026 | 70,300.00 | 71,000.00 | 68,800.00 | 69,100.00 | 68,682.22 | -2.40% | 207,019 |
| Mar 13, 2026 | 70,900.00 | 71,700.00 | 70,300.00 | 70,800.00 | 70,371.95 | -4.32% | 213,284 |
| Mar 12, 2026 | 74,100.00 | 75,300.00 | 72,500.00 | 74,000.00 | 73,552.60 | -2.76% | 246,423 |
| Mar 11, 2026 | 74,700.00 | 77,500.00 | 74,300.00 | 76,100.00 | 75,639.90 | 2.70% | 213,979 |
| Mar 10, 2026 | 74,000.00 | 74,500.00 | 72,600.00 | 74,100.00 | 73,652.00 | 4.07% | 196,019 |
| Mar 9, 2026 | 70,800.00 | 71,800.00 | 69,000.00 | 71,200.00 | 70,769.53 | -5.57% | 263,758 |
| Mar 6, 2026 | 72,500.00 | 75,800.00 | 71,600.00 | 75,400.00 | 74,944.14 | 3.29% | 231,482 |
| Mar 5, 2026 | 77,500.00 | 78,800.00 | 72,000.00 | 73,000.00 | 72,558.65 | 1.67% | 381,417 |
| Mar 4, 2026 | 80,200.00 | 81,500.00 | 71,500.00 | 71,800.00 | 71,365.90 | -14.83% | 291,499 |
| Mar 3, 2026 | 97,600.00 | 97,800.00 | 84,300.00 | 84,300.00 | 83,790.33 | -12.10% | 521,145 |
| Feb 27, 2026 | 89,200.00 | 100,500.00 | 88,700.00 | 95,900.00 | 95,320.19 | 6.56% | 553,061 |
| Feb 26, 2026 | 90,700.00 | 94,500.00 | 89,800.00 | 90,000.00 | 89,455.86 | -0.33% | 280,426 |
| Feb 25, 2026 | 90,800.00 | 92,500.00 | 87,900.00 | 90,300.00 | 89,754.05 | -1.31% | 373,776 |
| Feb 24, 2026 | 86,800.00 | 100,200.00 | 86,100.00 | 91,500.00 | 90,946.80 | 6.15% | 881,915 |
| Feb 23, 2026 | 86,000.00 | 87,700.00 | 81,400.00 | 86,200.00 | 85,678.84 | 1.17% | 348,152 |
| Feb 20, 2026 | 80,400.00 | 86,000.00 | 80,000.00 | 85,200.00 | 84,684.89 | 5.19% | 271,350 |
| Feb 19, 2026 | 81,300.00 | 81,900.00 | 78,800.00 | 81,000.00 | 80,510.28 | 0.87% | 177,453 |
| Feb 13, 2026 | 81,900.00 | 83,600.00 | 80,000.00 | 80,300.00 | 79,814.51 | -2.07% | 145,449 |
| Feb 12, 2026 | 81,000.00 | 84,200.00 | 80,100.00 | 82,000.00 | 81,504.23 | 2.50% | 297,100 |
| Feb 11, 2026 | 77,700.00 | 82,100.00 | 77,100.00 | 80,000.00 | 79,516.32 | 4.44% | 282,128 |
| Feb 10, 2026 | 75,800.00 | 77,300.00 | 75,400.00 | 76,600.00 | 76,136.88 | 2.27% | 155,627 |
| Feb 9, 2026 | 74,300.00 | 76,000.00 | 74,000.00 | 74,900.00 | 74,447.16 | 2.74% | 172,132 |
| Feb 6, 2026 | 74,000.00 | 74,200.00 | 71,400.00 | 72,900.00 | 72,459.25 | -3.57% | 219,962 |
| Feb 5, 2026 | 83,800.00 | 83,800.00 | 75,200.00 | 75,600.00 | 75,142.93 | -11.48% | 529,033 |
| Feb 4, 2026 | 79,600.00 | 85,500.00 | 79,600.00 | 85,400.00 | 84,883.68 | 5.69% | 212,379 |
| Feb 3, 2026 | 79,400.00 | 81,300.00 | 77,700.00 | 80,800.00 | 80,311.49 | 4.53% | 181,340 |
| Feb 2, 2026 | 80,800.00 | 82,100.00 | 76,800.00 | 77,300.00 | 76,832.65 | -7.31% | 276,565 |
| Jan 30, 2026 | 84,500.00 | 85,600.00 | 81,400.00 | 83,400.00 | 82,895.77 | -3.47% | 208,109 |
| Jan 29, 2026 | 87,200.00 | 87,200.00 | 83,000.00 | 86,400.00 | 85,877.63 | - | 181,313 |
| Jan 28, 2026 | 83,900.00 | 89,500.00 | 83,000.00 | 86,400.00 | 85,877.63 | 4.10% | 332,286 |
| Jan 27, 2026 | 80,600.00 | 85,800.00 | 79,500.00 | 83,000.00 | 82,498.19 | 2.60% | 225,838 |
| Jan 26, 2026 | 81,000.00 | 85,800.00 | 80,700.00 | 80,900.00 | 80,410.88 | 0.75% | 233,139 |
| Jan 23, 2026 | 78,100.00 | 81,400.00 | 77,800.00 | 80,300.00 | 79,814.51 | 4.29% | 265,809 |
| Jan 22, 2026 | 73,200.00 | 77,300.00 | 72,800.00 | 77,000.00 | 76,534.46 | 5.34% | 237,282 |
| Jan 21, 2026 | 72,200.00 | 73,400.00 | 71,000.00 | 73,100.00 | 72,658.04 | -0.54% | 177,568 |
| Jan 20, 2026 | 73,200.00 | 75,500.00 | 73,100.00 | 73,500.00 | 73,055.62 | -0.41% | 135,993 |