Lotte Chemical Corporation (KRX:011170)
South Korea · Delayed Price · Currency is KRW 71,200
-1,300 (-1.79%)
At close: Dec 19, 2025
Lotte Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 77,400.00 | 77,400.00 | 72,200.00 | 72,500.00 | 72,500.00 | -8.11% | 270,254 |
| Dec 17, 2025 | 74,000.00 | 79,500.00 | 73,400.00 | 78,900.00 | 78,900.00 | 7.64% | 451,905 |
| Dec 16, 2025 | 74,600.00 | 74,700.00 | 72,800.00 | 73,300.00 | 73,300.00 | -1.08% | 83,170 |
| Dec 15, 2025 | 73,500.00 | 75,000.00 | 73,300.00 | 74,100.00 | 74,100.00 | -0.40% | 86,202 |
| Dec 12, 2025 | 73,200.00 | 74,600.00 | 72,700.00 | 74,400.00 | 74,400.00 | 2.76% | 93,793 |
| Dec 11, 2025 | 74,800.00 | 74,900.00 | 72,400.00 | 72,400.00 | 72,400.00 | -1.63% | 117,614 |
| Dec 10, 2025 | 73,600.00 | 74,600.00 | 73,200.00 | 73,600.00 | 73,600.00 | 0.82% | 136,084 |
| Dec 9, 2025 | 72,800.00 | 73,100.00 | 72,200.00 | 73,000.00 | 73,000.00 | 0.14% | 80,002 |
| Dec 8, 2025 | 73,300.00 | 74,000.00 | 72,200.00 | 72,900.00 | 72,900.00 | - | 91,288 |
| Dec 5, 2025 | 72,700.00 | 73,100.00 | 72,100.00 | 72,900.00 | 72,900.00 | -0.68% | 91,651 |
| Dec 4, 2025 | 74,300.00 | 74,300.00 | 72,100.00 | 73,400.00 | 73,400.00 | -1.48% | 143,329 |
| Dec 3, 2025 | 74,500.00 | 75,000.00 | 73,700.00 | 74,500.00 | 74,500.00 | 0.13% | 105,912 |
| Dec 2, 2025 | 73,400.00 | 74,800.00 | 72,200.00 | 74,400.00 | 74,400.00 | 2.34% | 92,971 |
| Dec 1, 2025 | 73,100.00 | 73,700.00 | 71,600.00 | 72,700.00 | 72,700.00 | 0.69% | 87,355 |
| Nov 28, 2025 | 75,900.00 | 76,200.00 | 71,600.00 | 72,200.00 | 72,200.00 | -4.62% | 264,620 |
| Nov 27, 2025 | 77,900.00 | 79,300.00 | 75,300.00 | 75,700.00 | 75,700.00 | 0.13% | 190,360 |
| Nov 26, 2025 | 77,400.00 | 83,600.00 | 71,000.00 | 75,600.00 | 75,600.00 | 1.48% | 560,927 |
| Nov 25, 2025 | 75,900.00 | 76,200.00 | 73,300.00 | 74,500.00 | 74,500.00 | - | 74,229 |
| Nov 24, 2025 | 78,800.00 | 79,800.00 | 74,500.00 | 74,500.00 | 74,500.00 | -4.49% | 143,258 |
| Nov 21, 2025 | 79,400.00 | 79,600.00 | 77,300.00 | 78,000.00 | 78,000.00 | -2.50% | 60,861 |
| Nov 20, 2025 | 81,300.00 | 82,300.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0.38% | 62,826 |
| Nov 19, 2025 | 82,000.00 | 82,000.00 | 78,600.00 | 79,700.00 | 79,700.00 | -1.12% | 116,542 |
| Nov 18, 2025 | 84,700.00 | 85,500.00 | 80,200.00 | 80,600.00 | 80,600.00 | -4.62% | 174,061 |
| Nov 17, 2025 | 86,400.00 | 86,600.00 | 83,200.00 | 84,500.00 | 84,500.00 | -0.82% | 134,254 |
| Nov 14, 2025 | 85,000.00 | 89,200.00 | 84,600.00 | 85,200.00 | 85,200.00 | -2.07% | 246,409 |
| Nov 13, 2025 | 83,400.00 | 88,800.00 | 82,900.00 | 87,000.00 | 87,000.00 | 2.59% | 550,266 |
| Nov 12, 2025 | 73,900.00 | 86,000.00 | 73,800.00 | 84,800.00 | 84,800.00 | 14.91% | 913,548 |
| Nov 11, 2025 | 72,400.00 | 75,500.00 | 72,400.00 | 73,800.00 | 73,800.00 | 0.14% | 151,848 |
| Nov 10, 2025 | 69,700.00 | 74,400.00 | 69,100.00 | 73,700.00 | 73,700.00 | 7.12% | 170,222 |
| Nov 7, 2025 | 70,500.00 | 70,500.00 | 67,900.00 | 68,800.00 | 68,800.00 | -3.37% | 127,619 |
| Nov 6, 2025 | 70,900.00 | 72,000.00 | 69,100.00 | 71,200.00 | 71,200.00 | 1.86% | 110,071 |
| Nov 5, 2025 | 72,200.00 | 72,400.00 | 68,200.00 | 69,900.00 | 69,900.00 | -4.90% | 151,339 |
| Nov 4, 2025 | 71,500.00 | 74,300.00 | 71,000.00 | 73,500.00 | 73,500.00 | 2.80% | 218,430 |
| Nov 3, 2025 | 71,100.00 | 72,300.00 | 70,400.00 | 71,500.00 | 71,500.00 | 1.13% | 172,043 |
| Oct 31, 2025 | 71,300.00 | 71,400.00 | 69,800.00 | 70,700.00 | 70,700.00 | -0.98% | 118,819 |
| Oct 30, 2025 | 73,000.00 | 73,400.00 | 71,200.00 | 71,400.00 | 71,400.00 | -2.72% | 96,771 |
| Oct 29, 2025 | 74,100.00 | 74,100.00 | 72,000.00 | 73,400.00 | 73,400.00 | -0.41% | 122,298 |
| Oct 28, 2025 | 74,500.00 | 74,700.00 | 72,800.00 | 73,700.00 | 73,700.00 | -0.41% | 141,624 |
| Oct 27, 2025 | 77,500.00 | 77,500.00 | 73,900.00 | 74,000.00 | 74,000.00 | -3.14% | 244,334 |
| Oct 24, 2025 | 75,400.00 | 77,300.00 | 74,000.00 | 76,400.00 | 76,400.00 | 2.41% | 179,941 |
| Oct 23, 2025 | 77,600.00 | 77,900.00 | 74,500.00 | 74,600.00 | 74,600.00 | -1.71% | 202,963 |
| Oct 22, 2025 | 71,700.00 | 75,900.00 | 71,400.00 | 75,900.00 | 75,900.00 | 6.45% | 287,119 |
| Oct 21, 2025 | 72,300.00 | 73,300.00 | 70,800.00 | 71,300.00 | 71,300.00 | -0.56% | 130,040 |
| Oct 20, 2025 | 72,000.00 | 72,800.00 | 70,500.00 | 71,700.00 | 71,700.00 | -1.92% | 144,943 |
| Oct 17, 2025 | 71,500.00 | 74,800.00 | 71,300.00 | 73,100.00 | 73,100.00 | 1.53% | 231,632 |
| Oct 16, 2025 | 68,900.00 | 72,000.00 | 68,600.00 | 72,000.00 | 72,000.00 | 4.96% | 357,157 |
| Oct 15, 2025 | 67,300.00 | 69,300.00 | 66,800.00 | 68,600.00 | 68,600.00 | 1.63% | 128,384 |
| Oct 14, 2025 | 65,300.00 | 68,100.00 | 64,900.00 | 67,500.00 | 67,500.00 | 2.12% | 157,703 |
| Oct 13, 2025 | 64,800.00 | 66,200.00 | 63,500.00 | 66,100.00 | 66,100.00 | 1.07% | 80,058 |
| Oct 10, 2025 | 66,600.00 | 66,700.00 | 64,700.00 | 65,400.00 | 65,400.00 | -2.68% | 125,582 |