Lotte Chemical Corporation (KRX:011170)
South Korea · Delayed Price · Currency is KRW 46,600
-1,550 (-3.22%)
Oct 26, 2026, 3:19 PM KST
Lotte Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 47,450.00 | 47,750.00 | 46,550.00 | 46,600.00 | 46,600.00 | -3.22% | 90,449 |
| Oct 23, 2026 | 49,400.00 | 49,400.00 | 47,600.00 | 48,150.00 | 48,150.00 | -4.08% | 114,894 |
| Oct 22, 2026 | 51,900.00 | 52,300.00 | 50,100.00 | 50,200.00 | 50,200.00 | -4.20% | 111,205 |
| Oct 21, 2026 | 53,300.00 | 53,300.00 | 51,800.00 | 52,400.00 | 52,400.00 | -0.95% | 89,116 |
| Oct 20, 2026 | 56,000.00 | 57,200.00 | 52,500.00 | 52,900.00 | 52,900.00 | -7.03% | 132,898 |
| Oct 19, 2026 | 52,600.00 | 57,200.00 | 52,300.00 | 56,900.00 | 56,900.00 | 4.21% | 109,412 |
| Oct 16, 2026 | 54,700.00 | 55,700.00 | 54,200.00 | 54,600.00 | 54,600.00 | 0.55% | 96,782 |
| Oct 15, 2026 | 56,800.00 | 56,800.00 | 53,100.00 | 54,300.00 | 54,300.00 | -5.57% | 135,808 |
| Oct 14, 2026 | 57,400.00 | 59,400.00 | 56,700.00 | 57,500.00 | 57,500.00 | 0.35% | 135,207 |
| Oct 13, 2026 | 56,700.00 | 57,700.00 | 54,200.00 | 57,300.00 | 57,300.00 | -0.87% | 142,827 |
| Oct 12, 2026 | 58,600.00 | 60,300.00 | 57,500.00 | 57,800.00 | 57,800.00 | -3.02% | 79,439 |
| Oct 8, 2026 | 60,100.00 | 61,900.00 | 59,500.00 | 59,600.00 | 59,600.00 | -1.81% | 104,031 |
| Oct 7, 2026 | 60,900.00 | 61,800.00 | 59,000.00 | 60,700.00 | 60,700.00 | -1.46% | 95,347 |
| Oct 6, 2026 | 61,200.00 | 61,700.00 | 60,100.00 | 61,600.00 | 61,600.00 | 0.98% | 76,851 |
| Oct 2, 2026 | 62,000.00 | 62,100.00 | 58,800.00 | 61,000.00 | 61,000.00 | 1.16% | 133,587 |
| Oct 1, 2026 | 60,100.00 | 61,800.00 | 59,600.00 | 60,300.00 | 60,300.00 | 0.50% | 116,009 |
| Sep 30, 2026 | 60,400.00 | 61,200.00 | 59,300.00 | 60,000.00 | 60,000.00 | 0.33% | 57,375 |
| Sep 29, 2026 | 62,300.00 | 62,300.00 | 57,000.00 | 59,800.00 | 59,800.00 | -4.01% | 137,673 |
| Sep 28, 2026 | 60,000.00 | 62,900.00 | 58,100.00 | 62,300.00 | 62,300.00 | 3.49% | 181,976 |
| Sep 23, 2026 | 63,200.00 | 64,000.00 | 59,500.00 | 60,200.00 | 60,200.00 | -3.68% | 117,555 |
| Sep 22, 2026 | 64,100.00 | 64,850.00 | 62,200.00 | 62,500.00 | 62,500.00 | -1.73% | 153,366 |
| Sep 21, 2026 | 63,100.00 | 64,900.00 | 62,500.00 | 63,600.00 | 63,600.00 | 0.95% | 134,069 |
| Sep 18, 2026 | 63,800.00 | 65,900.00 | 62,600.00 | 63,000.00 | 63,000.00 | 1.45% | 197,990 |
| Sep 17, 2026 | 64,200.00 | 65,000.00 | 61,000.00 | 62,100.00 | 62,100.00 | -3.12% | 174,199 |
| Sep 16, 2026 | 65,200.00 | 68,800.00 | 64,100.00 | 64,100.00 | 64,100.00 | -0.47% | 345,961 |
| Sep 15, 2026 | 65,100.00 | 65,700.00 | 63,900.00 | 64,400.00 | 64,400.00 | -1.53% | 160,110 |
| Sep 14, 2026 | 65,400.00 | 67,500.00 | 64,500.00 | 65,400.00 | 65,400.00 | -0.15% | 167,305 |
| Sep 11, 2026 | 65,000.00 | 66,900.00 | 63,600.00 | 65,500.00 | 65,500.00 | -0.30% | 198,113 |
| Sep 10, 2026 | 67,900.00 | 71,400.00 | 64,800.00 | 65,700.00 | 65,700.00 | -3.10% | 388,882 |
| Sep 9, 2026 | 57,700.00 | 68,500.00 | 57,400.00 | 67,800.00 | 67,800.00 | 18.12% | 674,163 |
| Sep 8, 2026 | 59,100.00 | 59,700.00 | 57,300.00 | 57,400.00 | 57,400.00 | -2.38% | 151,433 |
| Sep 7, 2026 | 60,000.00 | 60,100.00 | 58,200.00 | 58,800.00 | 58,800.00 | -2.00% | 139,919 |
| Sep 4, 2026 | 61,100.00 | 63,000.00 | 58,900.00 | 60,000.00 | 60,000.00 | -1.64% | 212,068 |
| Sep 3, 2026 | 57,300.00 | 62,200.00 | 57,000.00 | 61,000.00 | 61,000.00 | 6.46% | 292,702 |
| Sep 2, 2026 | 59,300.00 | 59,900.00 | 57,100.00 | 57,300.00 | 57,300.00 | -3.70% | 122,043 |
| Sep 1, 2026 | 58,500.00 | 62,100.00 | 58,500.00 | 60,000.00 | 59,501.66 | 1.52% | 160,313 |
| Aug 31, 2026 | 59,300.00 | 59,500.00 | 57,800.00 | 59,100.00 | 58,609.14 | -0.67% | 82,816 |
| Aug 28, 2026 | 57,100.00 | 59,700.00 | 56,600.00 | 59,500.00 | 59,005.81 | 3.66% | 111,535 |
| Aug 27, 2026 | 57,100.00 | 58,300.00 | 56,500.00 | 57,400.00 | 56,923.26 | 0.70% | 107,798 |
| Aug 26, 2026 | 55,000.00 | 57,800.00 | 54,100.00 | 57,000.00 | 56,526.58 | 3.83% | 131,128 |
| Aug 25, 2026 | 55,100.00 | 55,300.00 | 53,700.00 | 54,900.00 | 54,444.02 | -0.54% | 126,740 |
| Aug 24, 2026 | 54,200.00 | 55,400.00 | 53,700.00 | 55,200.00 | 54,741.53 | 1.66% | 63,545 |
| Aug 21, 2026 | 54,300.00 | 54,900.00 | 53,600.00 | 54,300.00 | 53,849.00 | -1.81% | 100,825 |
| Aug 20, 2026 | 54,000.00 | 55,400.00 | 53,900.00 | 55,300.00 | 54,840.70 | 2.98% | 197,259 |
| Aug 19, 2026 | 54,200.00 | 55,000.00 | 52,900.00 | 53,700.00 | 53,253.99 | -3.59% | 119,675 |
| Aug 18, 2026 | 57,200.00 | 57,500.00 | 55,100.00 | 55,700.00 | 55,237.38 | -2.62% | 141,065 |
| Aug 14, 2026 | 57,200.00 | 58,400.00 | 56,600.00 | 57,200.00 | 56,724.92 | -0.35% | 140,201 |
| Aug 13, 2026 | 58,200.00 | 58,600.00 | 56,700.00 | 57,400.00 | 56,923.26 | -0.86% | 224,920 |
| Aug 12, 2026 | 58,200.00 | 58,600.00 | 57,500.00 | 57,900.00 | 57,419.10 | -0.34% | 116,213 |
| Aug 11, 2026 | 57,700.00 | 59,600.00 | 57,100.00 | 58,100.00 | 57,617.44 | -0.68% | 143,669 |