Lotte Chemical Corporation (KRX:011170)
South Korea · Delayed Price · Currency is KRW 61,000
+300 (0.49%)
Jul 16, 2026, 3:30 PM KST
Lotte Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 60,800.00 | 61,600.00 | 59,100.00 | 61,000.00 | 61,000.00 | 0.49% | 111,181 |
| Jul 15, 2026 | 61,000.00 | 62,100.00 | 60,100.00 | 60,700.00 | 60,700.00 | 1.51% | 97,282 |
| Jul 14, 2026 | 60,700.00 | 60,800.00 | 58,700.00 | 59,800.00 | 59,800.00 | -1.32% | 119,448 |
| Jul 13, 2026 | 62,200.00 | 64,000.00 | 59,800.00 | 60,600.00 | 60,600.00 | -1.94% | 107,297 |
| Jul 10, 2026 | 61,400.00 | 63,000.00 | 61,300.00 | 61,800.00 | 61,800.00 | 0.82% | 97,259 |
| Jul 9, 2026 | 60,200.00 | 61,300.00 | 58,500.00 | 61,300.00 | 61,300.00 | 0.99% | 164,288 |
| Jul 8, 2026 | 62,100.00 | 62,200.00 | 59,600.00 | 60,700.00 | 60,700.00 | -3.50% | 121,980 |
| Jul 7, 2026 | 64,400.00 | 64,400.00 | 61,600.00 | 62,900.00 | 62,900.00 | -1.56% | 111,068 |
| Jul 6, 2026 | 63,700.00 | 64,900.00 | 62,100.00 | 63,900.00 | 63,900.00 | 0.63% | 71,649 |
| Jul 3, 2026 | 64,400.00 | 64,400.00 | 61,600.00 | 63,500.00 | 63,500.00 | - | 94,389 |
| Jul 2, 2026 | 63,500.00 | 65,700.00 | 61,400.00 | 63,500.00 | 63,500.00 | -1.40% | 108,290 |
| Jul 1, 2026 | 64,800.00 | 65,000.00 | 62,700.00 | 64,400.00 | 64,400.00 | 0.63% | 123,719 |
| Jun 30, 2026 | 67,000.00 | 67,200.00 | 63,800.00 | 64,000.00 | 64,000.00 | -5.33% | 108,699 |
| Jun 29, 2026 | 63,000.00 | 68,000.00 | 62,500.00 | 67,600.00 | 67,600.00 | 7.47% | 144,822 |
| Jun 26, 2026 | 67,000.00 | 67,700.00 | 60,600.00 | 62,900.00 | 62,900.00 | -6.68% | 151,672 |
| Jun 25, 2026 | 69,400.00 | 70,200.00 | 66,800.00 | 67,400.00 | 67,400.00 | -3.16% | 155,468 |
| Jun 24, 2026 | 66,000.00 | 69,900.00 | 64,100.00 | 69,600.00 | 69,600.00 | 6.10% | 172,748 |
| Jun 23, 2026 | 71,000.00 | 71,300.00 | 65,400.00 | 65,600.00 | 65,600.00 | -8.38% | 181,814 |
| Jun 22, 2026 | 75,000.00 | 75,700.00 | 71,500.00 | 71,600.00 | 71,600.00 | -6.65% | 113,572 |
| Jun 19, 2026 | 79,600.00 | 79,700.00 | 74,600.00 | 76,700.00 | 76,700.00 | -3.52% | 147,569 |
| Jun 18, 2026 | 80,900.00 | 81,600.00 | 79,400.00 | 79,500.00 | 79,500.00 | -2.93% | 168,100 |
| Jun 17, 2026 | 80,700.00 | 84,000.00 | 77,000.00 | 81,900.00 | 81,900.00 | 1.36% | 378,497 |
| Jun 16, 2026 | 81,200.00 | 81,200.00 | 78,500.00 | 80,800.00 | 80,800.00 | -0.12% | 166,654 |
| Jun 15, 2026 | 80,700.00 | 83,000.00 | 79,200.00 | 80,900.00 | 80,900.00 | 5.75% | 190,618 |
| Jun 12, 2026 | 78,300.00 | 79,100.00 | 76,000.00 | 76,500.00 | 76,500.00 | 0.66% | 147,796 |
| Jun 11, 2026 | 72,700.00 | 76,000.00 | 71,700.00 | 76,000.00 | 76,000.00 | 1.47% | 164,581 |
| Jun 10, 2026 | 74,200.00 | 76,000.00 | 72,000.00 | 74,900.00 | 74,900.00 | -1.83% | 104,858 |
| Jun 9, 2026 | 74,300.00 | 77,700.00 | 72,800.00 | 76,300.00 | 76,300.00 | 3.81% | 135,229 |
| Jun 8, 2026 | 73,500.00 | 75,600.00 | 71,600.00 | 73,500.00 | 73,500.00 | -5.16% | 139,625 |
| Jun 5, 2026 | 81,000.00 | 81,600.00 | 75,900.00 | 77,500.00 | 77,500.00 | -4.32% | 125,770 |
| Jun 4, 2026 | 77,400.00 | 81,400.00 | 77,200.00 | 81,000.00 | 81,000.00 | 4.65% | 197,510 |
| Jun 2, 2026 | 77,800.00 | 81,200.00 | 76,500.00 | 77,400.00 | 77,400.00 | -1.28% | 141,948 |
| Jun 1, 2026 | 78,500.00 | 79,600.00 | 76,500.00 | 78,400.00 | 78,400.00 | -2.85% | 166,035 |
| May 29, 2026 | 81,500.00 | 81,900.00 | 78,600.00 | 80,700.00 | 80,700.00 | -0.98% | 144,225 |
| May 28, 2026 | 82,500.00 | 83,900.00 | 78,500.00 | 81,500.00 | 81,500.00 | 0.37% | 166,063 |
| May 27, 2026 | 83,800.00 | 83,800.00 | 80,500.00 | 81,200.00 | 81,200.00 | -2.75% | 157,098 |
| May 26, 2026 | 87,200.00 | 87,900.00 | 82,500.00 | 83,500.00 | 83,500.00 | 0.72% | 227,842 |
| May 22, 2026 | 83,900.00 | 85,200.00 | 81,800.00 | 82,900.00 | 82,900.00 | 1.34% | 164,857 |
| May 21, 2026 | 81,000.00 | 82,200.00 | 79,900.00 | 81,800.00 | 81,800.00 | 3.54% | 232,028 |
| May 20, 2026 | 82,000.00 | 82,500.00 | 77,100.00 | 79,000.00 | 79,000.00 | -3.66% | 224,532 |
| May 19, 2026 | 84,000.00 | 84,000.00 | 79,800.00 | 82,000.00 | 82,000.00 | -2.50% | 168,872 |
| May 18, 2026 | 85,300.00 | 85,800.00 | 79,500.00 | 84,100.00 | 84,100.00 | -2.77% | 222,361 |
| May 15, 2026 | 90,400.00 | 93,100.00 | 85,100.00 | 86,500.00 | 86,500.00 | -5.57% | 234,538 |
| May 14, 2026 | 87,300.00 | 91,600.00 | 85,900.00 | 91,600.00 | 91,600.00 | 6.14% | 321,600 |
| May 13, 2026 | 89,700.00 | 89,800.00 | 84,700.00 | 86,300.00 | 86,300.00 | -3.14% | 285,266 |
| May 12, 2026 | 103,500.00 | 103,500.00 | 88,400.00 | 89,100.00 | 89,100.00 | -16.34% | 1,167,538 |
| May 11, 2026 | 102,300.00 | 109,000.00 | 100,500.00 | 106,500.00 | 106,500.00 | 6.61% | 461,605 |
| May 8, 2026 | 100,500.00 | 103,900.00 | 98,800.00 | 99,900.00 | 99,900.00 | -0.50% | 237,413 |
| May 7, 2026 | 102,800.00 | 103,200.00 | 98,800.00 | 100,400.00 | 100,400.00 | -0.40% | 214,400 |
| May 6, 2026 | 107,400.00 | 107,500.00 | 98,900.00 | 100,800.00 | 100,800.00 | -5.08% | 506,612 |