Lotte Chemical Corporation (KRX:011170)
South Korea · Delayed Price · Currency is KRW 62,700
-3,900 (-5.86%)
At close: Aug 22, 2025, 3:30 PM KST
Lotte Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 67,600.00 | 69,400.00 | 65,800.00 | 67,900.00 | 67,380.89 | -0.44% | 179,137 |
| Jul 3, 2025 | 64,500.00 | 68,800.00 | 64,100.00 | 68,200.00 | 67,678.59 | 4.76% | 348,628 |
| Jul 2, 2025 | 61,300.00 | 65,200.00 | 59,800.00 | 65,100.00 | 64,602.29 | 6.03% | 334,405 |
| Jul 1, 2025 | 59,400.00 | 63,100.00 | 59,100.00 | 61,400.00 | 60,930.58 | 4.42% | 258,715 |
| Jun 30, 2025 | 59,200.00 | 60,500.00 | 58,600.00 | 58,800.00 | 58,350.46 | 0.34% | 139,475 |
| Jun 27, 2025 | 63,300.00 | 63,300.00 | 58,100.00 | 58,600.00 | 58,151.99 | -6.39% | 393,149 |
| Jun 26, 2025 | 63,400.00 | 63,400.00 | 61,500.00 | 62,600.00 | 62,121.41 | -0.48% | 116,593 |
| Jun 25, 2025 | 64,400.00 | 64,900.00 | 62,800.00 | 62,900.00 | 62,419.11 | -3.23% | 192,687 |
| Jun 24, 2025 | 63,000.00 | 66,000.00 | 62,300.00 | 65,000.00 | 64,503.06 | 6.91% | 281,871 |
| Jun 23, 2025 | 61,400.00 | 61,400.00 | 59,800.00 | 60,800.00 | 60,335.17 | -2.25% | 105,660 |
| Jun 20, 2025 | 63,000.00 | 63,100.00 | 61,500.00 | 62,200.00 | 61,724.46 | -0.32% | 172,345 |
| Jun 19, 2025 | 62,300.00 | 63,700.00 | 61,500.00 | 62,400.00 | 61,922.94 | 0.81% | 115,335 |
| Jun 18, 2025 | 61,400.00 | 63,000.00 | 61,000.00 | 61,900.00 | 61,426.76 | 0.32% | 92,905 |
| Jun 17, 2025 | 64,300.00 | 65,100.00 | 61,300.00 | 61,700.00 | 61,228.29 | -4.93% | 148,288 |
| Jun 16, 2025 | 64,300.00 | 65,300.00 | 63,100.00 | 64,900.00 | 64,403.82 | 0.62% | 94,211 |
| Jun 13, 2025 | 66,100.00 | 66,550.00 | 64,000.00 | 64,500.00 | 64,006.88 | -3.30% | 233,384 |