Lotte Chemical Corporation (KRX:011170)
South Korea · Delayed Price · Currency is KRW 70,700
-700 (-0.98%)
At close: Oct 31, 2025
Lotte Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 71,500.00 | 74,300.00 | 71,000.00 | 73,500.00 | 73,500.00 | 2.80% | 223,307 |
| 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% | 127,082 |
| 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% | 295,396 |
| 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% | 150,701 |
| 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 |
| Oct 2, 2025 | 68,000.00 | 68,400.00 | 67,000.00 | 67,200.00 | 67,200.00 | -1.03% | 123,048 |
| Oct 1, 2025 | 68,000.00 | 71,800.00 | 67,200.00 | 67,900.00 | 67,900.00 | 0.30% | 195,927 |
| Sep 30, 2025 | 68,600.00 | 68,900.00 | 67,500.00 | 67,700.00 | 67,700.00 | -2.03% | 91,393 |
| Sep 29, 2025 | 67,700.00 | 69,500.00 | 66,000.00 | 69,100.00 | 69,100.00 | 3.13% | 216,544 |
| Sep 26, 2025 | 64,100.00 | 68,900.00 | 64,100.00 | 67,000.00 | 67,000.00 | 3.88% | 406,603 |
| Sep 25, 2025 | 63,800.00 | 64,800.00 | 63,400.00 | 64,500.00 | 64,500.00 | 1.26% | 91,919 |
| Sep 24, 2025 | 64,800.00 | 64,800.00 | 63,200.00 | 63,700.00 | 63,700.00 | -1.09% | 81,071 |
| Sep 23, 2025 | 65,300.00 | 65,600.00 | 63,900.00 | 64,400.00 | 64,400.00 | -1.83% | 161,169 |
| Sep 22, 2025 | 66,700.00 | 66,900.00 | 65,100.00 | 65,600.00 | 65,600.00 | -0.76% | 106,239 |
| Sep 19, 2025 | 67,300.00 | 67,500.00 | 65,400.00 | 66,100.00 | 66,100.00 | -2.65% | 136,147 |
| Sep 18, 2025 | 65,700.00 | 70,000.00 | 65,700.00 | 67,900.00 | 67,900.00 | 3.51% | 237,896 |
| Sep 17, 2025 | 65,900.00 | 66,000.00 | 64,800.00 | 65,600.00 | 65,600.00 | 0.31% | 60,708 |
| Sep 16, 2025 | 66,800.00 | 67,900.00 | 64,500.00 | 65,400.00 | 65,400.00 | -1.65% | 129,486 |
| Sep 15, 2025 | 66,700.00 | 67,500.00 | 66,100.00 | 66,500.00 | 66,500.00 | -0.30% | 111,993 |
| 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 |