Lotte Chemical Corporation (KRX:011170)
South Korea · Delayed Price · Currency is KRW 57,000
+2,100 (3.83%)
At close: Aug 26, 2026
Lotte Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 55,000.00 | 57,800.00 | 54,100.00 | 57,000.00 | 57,000.00 | 3.83% | 131,128 |
| Aug 25, 2026 | 55,100.00 | 55,300.00 | 53,700.00 | 54,900.00 | 54,900.00 | -0.54% | 126,740 |
| Aug 24, 2026 | 54,200.00 | 55,400.00 | 53,700.00 | 55,200.00 | 55,200.00 | 1.66% | 63,545 |
| Aug 21, 2026 | 54,300.00 | 54,900.00 | 53,600.00 | 54,300.00 | 54,300.00 | -1.81% | 100,825 |
| Aug 20, 2026 | 54,000.00 | 55,400.00 | 53,900.00 | 55,300.00 | 55,300.00 | 2.98% | 197,259 |
| Aug 19, 2026 | 54,200.00 | 55,000.00 | 52,900.00 | 53,700.00 | 53,700.00 | -3.59% | 119,675 |
| Aug 18, 2026 | 57,200.00 | 57,500.00 | 55,100.00 | 55,700.00 | 55,700.00 | -2.62% | 141,065 |
| Aug 14, 2026 | 57,200.00 | 58,400.00 | 56,600.00 | 57,200.00 | 57,200.00 | -0.35% | 140,201 |
| Aug 13, 2026 | 58,200.00 | 58,600.00 | 56,700.00 | 57,400.00 | 57,400.00 | -0.86% | 224,920 |
| Aug 12, 2026 | 58,200.00 | 58,600.00 | 57,500.00 | 57,900.00 | 57,900.00 | -0.34% | 116,213 |
| Aug 11, 2026 | 57,700.00 | 59,600.00 | 57,100.00 | 58,100.00 | 58,100.00 | -0.68% | 143,669 |
| Aug 10, 2026 | 60,500.00 | 60,500.00 | 57,000.00 | 58,500.00 | 58,500.00 | -4.10% | 312,110 |
| Aug 7, 2026 | 59,300.00 | 61,000.00 | 58,000.00 | 61,000.00 | 61,000.00 | 3.92% | 103,276 |
| Aug 6, 2026 | 58,000.00 | 58,900.00 | 57,300.00 | 58,700.00 | 58,700.00 | 1.73% | 62,965 |
| Aug 5, 2026 | 58,600.00 | 59,700.00 | 57,600.00 | 57,700.00 | 57,700.00 | - | 96,728 |
| Aug 4, 2026 | 55,100.00 | 57,800.00 | 55,100.00 | 57,700.00 | 57,700.00 | 4.53% | 82,435 |
| Aug 3, 2026 | 55,100.00 | 55,900.00 | 53,700.00 | 55,200.00 | 55,200.00 | -2.30% | 96,921 |
| Jul 31, 2026 | 56,000.00 | 56,600.00 | 53,900.00 | 56,500.00 | 56,500.00 | 2.91% | 140,688 |
| Jul 30, 2026 | 52,500.00 | 56,900.00 | 52,500.00 | 54,900.00 | 54,900.00 | 0.55% | 145,250 |
| Jul 29, 2026 | 57,300.00 | 58,000.00 | 53,200.00 | 54,600.00 | 54,600.00 | -4.55% | 113,633 |
| Jul 28, 2026 | 59,200.00 | 59,300.00 | 56,700.00 | 57,200.00 | 57,200.00 | -5.77% | 77,961 |
| Jul 27, 2026 | 61,700.00 | 61,800.00 | 59,500.00 | 60,700.00 | 60,700.00 | -0.65% | 47,335 |
| Jul 24, 2026 | 61,600.00 | 62,700.00 | 60,600.00 | 61,100.00 | 61,100.00 | -2.71% | 60,440 |
| Jul 23, 2026 | 58,700.00 | 62,900.00 | 58,700.00 | 62,800.00 | 62,800.00 | 6.08% | 130,336 |
| Jul 22, 2026 | 57,200.00 | 60,900.00 | 57,200.00 | 59,200.00 | 59,200.00 | 4.59% | 90,426 |
| Jul 21, 2026 | 57,000.00 | 57,600.00 | 55,200.00 | 56,600.00 | 56,600.00 | -1.74% | 129,030 |
| Jul 20, 2026 | 60,700.00 | 60,700.00 | 56,800.00 | 57,600.00 | 57,600.00 | -5.57% | 105,620 |
| 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% | 119,788 |
| 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% | 111,074 |
| 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% | 114,671 |
| 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% | 155,937 |
| 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 |