Lotte Chemical Corporation (KRX:011170)
South Korea · Delayed Price · Currency is KRW 86,500
-5,100 (-5.57%)
At close: May 15, 2026
Lotte Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 117,500.00 | 117,600.00 | 105,800.00 | 106,200.00 | 106,200.00 | -6.76% | 540,596 |
| Apr 30, 2026 | 114,400.00 | 118,900.00 | 110,600.00 | 113,900.00 | 113,900.00 | -3.47% | 502,782 |
| Apr 29, 2026 | 97,600.00 | 119,500.00 | 97,200.00 | 118,000.00 | 118,000.00 | 24.87% | 1,570,521 |
| Apr 28, 2026 | 92,600.00 | 96,300.00 | 92,500.00 | 94,500.00 | 94,500.00 | 2.49% | 209,620 |
| Apr 27, 2026 | 97,500.00 | 97,700.00 | 92,000.00 | 92,200.00 | 92,200.00 | -4.65% | 190,878 |
| Apr 24, 2026 | 93,700.00 | 99,700.00 | 93,200.00 | 96,700.00 | 96,700.00 | 2.76% | 354,918 |
| Apr 23, 2026 | 92,000.00 | 94,500.00 | 88,700.00 | 94,100.00 | 94,100.00 | 3.41% | 278,480 |
| Apr 22, 2026 | 89,500.00 | 92,300.00 | 87,500.00 | 91,000.00 | 91,000.00 | 1.22% | 180,890 |
| Apr 21, 2026 | 90,400.00 | 91,200.00 | 89,100.00 | 89,900.00 | 89,900.00 | 0.67% | 120,066 |
| Apr 20, 2026 | 89,400.00 | 92,800.00 | 89,100.00 | 89,300.00 | 89,300.00 | 0.68% | 178,936 |
| Apr 17, 2026 | 90,500.00 | 90,500.00 | 88,600.00 | 88,700.00 | 88,700.00 | -0.67% | 93,284 |
| Apr 16, 2026 | 90,500.00 | 90,800.00 | 88,100.00 | 89,300.00 | 89,300.00 | -0.33% | 144,390 |
| Apr 15, 2026 | 90,200.00 | 91,000.00 | 89,000.00 | 89,600.00 | 89,600.00 | 1.13% | 139,669 |
| Apr 14, 2026 | 89,700.00 | 90,900.00 | 87,200.00 | 88,600.00 | 88,600.00 | - | 170,620 |
| Apr 13, 2026 | 90,300.00 | 90,400.00 | 87,200.00 | 88,600.00 | 88,600.00 | -4.01% | 164,553 |
| Apr 10, 2026 | 97,000.00 | 97,000.00 | 91,300.00 | 92,300.00 | 92,300.00 | -4.55% | 230,759 |
| Apr 9, 2026 | 91,400.00 | 100,400.00 | 90,800.00 | 96,700.00 | 96,700.00 | 5.57% | 459,803 |
| Apr 8, 2026 | 91,800.00 | 92,000.00 | 88,000.00 | 91,600.00 | 91,600.00 | 4.09% | 248,487 |
| Apr 7, 2026 | 84,000.00 | 90,400.00 | 83,300.00 | 88,000.00 | 88,000.00 | 5.26% | 320,698 |
| Apr 6, 2026 | 80,900.00 | 86,300.00 | 80,700.00 | 83,600.00 | 83,600.00 | 4.37% | 217,032 |
| Apr 3, 2026 | 79,400.00 | 82,800.00 | 79,400.00 | 80,100.00 | 80,100.00 | 1.52% | 104,779 |
| Apr 2, 2026 | 81,900.00 | 83,800.00 | 78,400.00 | 78,900.00 | 78,900.00 | -3.78% | 179,728 |
| Apr 1, 2026 | 82,700.00 | 82,800.00 | 80,400.00 | 82,000.00 | 82,000.00 | 1.74% | 140,013 |
| Mar 31, 2026 | 81,200.00 | 83,600.00 | 79,600.00 | 80,600.00 | 80,600.00 | -1.83% | 221,976 |
| Mar 30, 2026 | 79,000.00 | 83,400.00 | 76,000.00 | 82,100.00 | 82,100.00 | -0.73% | 243,322 |
| Mar 27, 2026 | 82,300.00 | 83,500.00 | 78,100.00 | 82,700.00 | 82,200.00 | 2.73% | 417,729 |
| Mar 26, 2026 | 80,100.00 | 83,900.00 | 78,600.00 | 80,500.00 | 80,013.30 | 0.88% | 266,407 |
| Mar 25, 2026 | 81,600.00 | 82,100.00 | 78,300.00 | 79,800.00 | 79,317.53 | -0.75% | 204,414 |
| Mar 24, 2026 | 84,400.00 | 85,500.00 | 78,300.00 | 80,400.00 | 79,913.91 | -1.11% | 159,844 |
| Mar 23, 2026 | 80,700.00 | 84,900.00 | 80,500.00 | 81,300.00 | 80,808.46 | -3.44% | 204,132 |
| Mar 20, 2026 | 84,800.00 | 87,100.00 | 83,100.00 | 84,200.00 | 83,690.93 | 2.18% | 338,323 |
| Mar 19, 2026 | 84,000.00 | 84,500.00 | 80,100.00 | 82,400.00 | 81,901.81 | 0.49% | 309,720 |
| Mar 18, 2026 | 72,300.00 | 84,500.00 | 72,000.00 | 82,000.00 | 81,504.23 | 16.81% | 732,412 |
| Mar 17, 2026 | 70,500.00 | 71,700.00 | 69,100.00 | 70,200.00 | 69,775.57 | 1.59% | 250,456 |
| Mar 16, 2026 | 70,300.00 | 71,000.00 | 68,800.00 | 69,100.00 | 68,682.22 | -2.40% | 207,019 |
| Mar 13, 2026 | 70,900.00 | 71,700.00 | 70,300.00 | 70,800.00 | 70,371.95 | -4.32% | 213,284 |
| Mar 12, 2026 | 74,100.00 | 75,300.00 | 72,500.00 | 74,000.00 | 73,552.60 | -2.76% | 246,423 |
| Mar 11, 2026 | 74,700.00 | 77,500.00 | 74,300.00 | 76,100.00 | 75,639.90 | 2.70% | 213,979 |
| Mar 10, 2026 | 74,000.00 | 74,500.00 | 72,600.00 | 74,100.00 | 73,652.00 | 4.07% | 196,019 |
| Mar 9, 2026 | 70,800.00 | 71,800.00 | 69,000.00 | 71,200.00 | 70,769.53 | -5.57% | 263,758 |
| Mar 6, 2026 | 72,500.00 | 75,800.00 | 71,600.00 | 75,400.00 | 74,944.14 | 3.29% | 231,482 |
| Mar 5, 2026 | 77,500.00 | 78,800.00 | 72,000.00 | 73,000.00 | 72,558.65 | 1.67% | 381,417 |