Lotte Chemical Corporation (KRX:011170)
South Korea · Delayed Price · Currency is KRW 77,500
-3,500 (-4.32%)
At close: Jun 5, 2026
Lotte Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.12% | 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 |