Lotte Chemical Corporation (KRX:011170)
South Korea · Delayed Price · Currency is KRW 75,600
+1,100 (1.48%)
At close: Nov 26, 2025
Lotte Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 68,000.00 | 68,400.00 | 67,000.00 | 67,200.00 | 67,200.00 | -1.03% | 103,348 |
| Oct 1, 2025 | 68,000.00 | 71,800.00 | 67,200.00 | 67,900.00 | 67,900.00 | 0.30% | 193,953 |
| 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% | 210,704 |
| Sep 26, 2025 | 64,100.00 | 68,900.00 | 64,100.00 | 67,000.00 | 67,000.00 | 3.88% | 392,330 |
| 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% | 79,352 |
| 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% | 103,955 |
| 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% | 102,627 |
| 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% | 109,395 |