Lotte Chemical Corporation (KRX:011170)
South Korea flag South Korea · Delayed Price · Currency is KRW
64,000
-2,500 (-3.76%)
At close: Aug 1, 2025, 3:30 PM KST

Lotte Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202565,500.0065,700.0063,700.0064,000.0064,000.00-3.76%135,315
Jul 31, 202568,200.0069,000.0066,000.0066,500.0066,500.00-2.21%76,006
Jul 30, 202565,000.0070,000.0064,500.0068,000.0068,000.003.98%203,112
Jul 29, 202565,800.0065,800.0064,000.0065,400.0064,900.00-1.51%112,954
Jul 28, 202566,700.0067,200.0065,700.0066,400.0065,892.350.15%81,670
Jul 25, 202567,500.0068,200.0066,000.0066,300.0065,793.12-2.36%111,202
Jul 24, 202567,500.0069,400.0066,700.0067,900.0067,380.891.49%133,361
Jul 23, 202569,600.0071,900.0066,000.0066,900.0066,388.53-2.76%235,508
Jul 22, 202569,300.0069,900.0068,000.0068,800.0068,274.01-0.15%96,292
Jul 21, 202566,400.0070,000.0065,900.0068,900.0068,373.244.39%212,537
Jul 18, 202565,700.0067,200.0065,600.0066,000.0065,495.410.92%104,075
Jul 17, 202565,600.0066,100.0063,700.0065,400.0064,900.000.62%97,456
Jul 16, 202567,400.0067,500.0064,800.0065,000.0064,503.06-3.13%116,226
Jul 15, 202568,000.0068,200.0066,300.0067,100.0066,587.00-1.76%125,018
Jul 14, 202569,200.0069,300.0067,700.0068,300.0067,777.83-2.43%119,010
Jul 11, 202567,300.0071,500.0067,300.0070,000.0069,464.835.11%253,882
Jul 10, 202566,400.0067,300.0066,300.0066,600.0066,090.830.15%193,874
Jul 9, 202566,300.0067,600.0065,900.0066,500.0065,991.59-117,186
Jul 8, 202566,000.0068,600.0065,800.0066,500.0065,991.590.45%145,998
Jul 7, 202567,300.0067,400.0065,100.0066,200.0065,693.88-2.50%100,096
Jul 4, 202567,600.0069,400.0065,800.0067,900.0067,380.89-0.44%179,137
Jul 3, 202564,500.0068,800.0064,100.0068,200.0067,678.594.76%348,628
Jul 2, 202561,300.0065,200.0059,800.0065,100.0064,602.296.03%334,405
Jul 1, 202559,400.0063,100.0059,100.0061,400.0060,930.584.42%258,715
Jun 30, 202559,200.0060,500.0058,600.0058,800.0058,350.460.34%139,475
Jun 27, 202563,300.0063,300.0058,100.0058,600.0058,151.99-6.39%393,149
Jun 26, 202563,400.0063,400.0061,500.0062,600.0062,121.41-0.48%116,593
Jun 25, 202564,400.0064,900.0062,800.0062,900.0062,419.11-3.23%192,687
Jun 24, 202563,000.0066,000.0062,300.0065,000.0064,503.066.91%281,871
Jun 23, 202561,400.0061,400.0059,800.0060,800.0060,335.17-2.25%105,660
Jun 20, 202563,000.0063,100.0061,500.0062,200.0061,724.46-0.32%172,345
Jun 19, 202562,300.0063,700.0061,500.0062,400.0061,922.940.81%115,335
Jun 18, 202561,400.0063,000.0061,000.0061,900.0061,426.760.32%92,905
Jun 17, 202564,300.0065,100.0061,300.0061,700.0061,228.29-4.93%148,288
Jun 16, 202564,300.0065,300.0063,100.0064,900.0064,403.820.62%94,211
Jun 13, 202566,100.0066,550.0064,000.0064,500.0064,006.88-3.30%233,384
Jun 12, 202569,000.0069,600.0063,900.0066,700.0066,190.060.30%357,514
Jun 11, 202566,900.0067,500.0065,400.0066,500.0065,991.59-0.60%117,143
Jun 10, 202561,800.0068,800.0061,600.0066,900.0066,388.538.60%454,920
Jun 9, 202561,300.0062,100.0060,700.0061,600.0061,129.050.82%121,484
Jun 5, 202560,500.0061,600.0060,000.0061,100.0060,632.871.50%114,336
Jun 4, 202559,800.0061,300.0059,000.0060,200.0059,739.761.69%126,829
Jun 2, 202559,200.0059,500.0058,300.0059,200.0058,747.40-0.84%83,953
May 30, 202559,600.0060,000.0058,900.0059,700.0059,243.58-143,185
May 29, 202559,900.0060,600.0059,200.0059,700.0059,243.580.34%142,692
May 28, 202558,000.0059,800.0057,500.0059,500.0059,045.112.76%135,136
May 27, 202557,400.0058,600.0056,900.0057,900.0057,457.34-80,327
May 26, 202556,300.0058,300.0056,300.0057,900.0057,457.342.66%87,284
May 23, 202556,800.0057,200.0056,000.0056,400.0055,968.81-1.05%63,058
May 22, 202556,500.0057,800.0055,800.0057,000.0056,564.220.53%87,477