LOTTE Fine Chemical Co., Ltd. (KRX:004000)
South Korea
· Delayed Price · Currency is KRW 47,850
+2,400 (5.28%)
Last updated: Mar 9, 2026, 2:47 PM KST
LOTTE Fine Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51,700.00 | 52,800.00 | 47,000.00 | 48,000.00 | 48,000.00 | 5.61% | 487,501 |
| Mar 6, 2026 | 44,000.00 | 45,550.00 | 43,450.00 | 45,450.00 | 45,450.00 | 1.91% | 63,074 |
| Mar 5, 2026 | 44,850.00 | 45,450.00 | 43,550.00 | 44,600.00 | 44,600.00 | 6.32% | 73,476 |
| Mar 4, 2026 | 47,600.00 | 48,150.00 | 41,600.00 | 41,950.00 | 41,950.00 | -14.99% | 155,853 |
| Mar 3, 2026 | 51,500.00 | 52,300.00 | 48,900.00 | 49,350.00 | 49,350.00 | -3.42% | 148,632 |
| Feb 27, 2026 | 50,400.00 | 51,800.00 | 49,800.00 | 51,100.00 | 51,100.00 | 0.39% | 84,618 |
| Feb 26, 2026 | 52,000.00 | 52,500.00 | 50,700.00 | 50,900.00 | 50,900.00 | -0.97% | 68,470 |
| Feb 25, 2026 | 51,500.00 | 52,000.00 | 50,400.00 | 51,400.00 | 51,400.00 | - | 79,581 |
| Feb 24, 2026 | 50,400.00 | 51,900.00 | 49,800.00 | 51,400.00 | 51,400.00 | 2.59% | 79,289 |
| Feb 23, 2026 | 50,700.00 | 50,800.00 | 49,800.00 | 50,100.00 | 50,100.00 | 0.20% | 52,002 |
| Feb 20, 2026 | 49,050.00 | 50,600.00 | 48,950.00 | 50,000.00 | 50,000.00 | 1.42% | 92,851 |
| Feb 19, 2026 | 49,350.00 | 49,550.00 | 48,550.00 | 49,300.00 | 49,300.00 | 1.54% | 71,821 |
| Feb 13, 2026 | 48,600.00 | 49,500.00 | 48,200.00 | 48,550.00 | 48,550.00 | -1.22% | 68,280 |
| Feb 12, 2026 | 48,200.00 | 49,225.00 | 47,950.00 | 49,150.00 | 49,150.00 | 2.50% | 63,934 |
| Feb 11, 2026 | 48,500.00 | 48,750.00 | 47,800.00 | 47,950.00 | 47,950.00 | -0.62% | 52,367 |
| Feb 10, 2026 | 47,950.00 | 48,450.00 | 47,650.00 | 48,250.00 | 48,250.00 | 1.79% | 46,108 |
| Feb 9, 2026 | 46,650.00 | 47,450.00 | 46,350.00 | 47,400.00 | 47,400.00 | 4.06% | 83,452 |
| Feb 6, 2026 | 47,000.00 | 47,100.00 | 44,500.00 | 45,550.00 | 45,550.00 | -6.56% | 198,456 |
| Feb 5, 2026 | 49,550.00 | 49,800.00 | 47,800.00 | 48,750.00 | 48,750.00 | -3.47% | 120,198 |
| Feb 4, 2026 | 49,100.00 | 51,000.00 | 48,850.00 | 50,500.00 | 50,500.00 | 3.48% | 141,051 |
| Feb 3, 2026 | 47,400.00 | 48,800.00 | 46,950.00 | 48,800.00 | 48,800.00 | 4.61% | 77,359 |
| Feb 2, 2026 | 46,500.00 | 47,400.00 | 45,950.00 | 46,650.00 | 46,650.00 | -1.69% | 75,869 |
| Jan 30, 2026 | 47,550.00 | 48,300.00 | 46,600.00 | 47,450.00 | 47,450.00 | -2.27% | 87,646 |
| Jan 29, 2026 | 48,150.00 | 48,700.00 | 46,750.00 | 48,550.00 | 48,550.00 | 0.10% | 72,524 |
| Jan 28, 2026 | 48,350.00 | 49,450.00 | 48,000.00 | 48,500.00 | 48,500.00 | 0.62% | 71,248 |
| Jan 27, 2026 | 46,700.00 | 48,750.00 | 46,300.00 | 48,200.00 | 48,200.00 | 4.33% | 120,540 |
| Jan 26, 2026 | 46,250.00 | 46,950.00 | 45,750.00 | 46,200.00 | 46,200.00 | -0.11% | 57,984 |
| Jan 23, 2026 | 45,050.00 | 46,500.00 | 45,050.00 | 46,250.00 | 46,250.00 | 2.10% | 80,108 |
| Jan 22, 2026 | 44,500.00 | 45,950.00 | 44,250.00 | 45,300.00 | 45,300.00 | 2.37% | 74,092 |
| Jan 21, 2026 | 44,300.00 | 44,300.00 | 43,450.00 | 44,250.00 | 44,250.00 | -0.90% | 47,378 |
| Jan 20, 2026 | 44,800.00 | 45,600.00 | 44,650.00 | 44,650.00 | 44,650.00 | -0.33% | 40,724 |
| Jan 19, 2026 | 44,450.00 | 45,250.00 | 43,700.00 | 44,800.00 | 44,800.00 | 0.22% | 55,388 |
| Jan 16, 2026 | 45,300.00 | 46,300.00 | 44,450.00 | 44,700.00 | 44,700.00 | -1.11% | 57,565 |
| Jan 15, 2026 | 44,250.00 | 45,200.00 | 44,250.00 | 45,200.00 | 45,200.00 | 1.23% | 43,519 |
| Jan 14, 2026 | 44,000.00 | 44,750.00 | 43,650.00 | 44,650.00 | 44,650.00 | 2.41% | 51,249 |
| Jan 13, 2026 | 43,550.00 | 43,700.00 | 42,750.00 | 43,600.00 | 43,600.00 | 1.16% | 29,441 |
| Jan 12, 2026 | 42,550.00 | 43,350.00 | 42,225.00 | 43,100.00 | 43,100.00 | 1.53% | 42,208 |
| Jan 9, 2026 | 42,700.00 | 42,800.00 | 42,000.00 | 42,450.00 | 42,450.00 | 1.19% | 47,048 |
| Jan 8, 2026 | 42,650.00 | 42,800.00 | 41,750.00 | 41,950.00 | 41,950.00 | -1.99% | 60,623 |
| Jan 7, 2026 | 42,700.00 | 43,950.00 | 42,600.00 | 42,800.00 | 42,800.00 | - | 54,032 |
| Jan 6, 2026 | 43,250.00 | 43,800.00 | 42,650.00 | 42,800.00 | 42,800.00 | -1.27% | 48,221 |
| Jan 5, 2026 | 43,300.00 | 43,850.00 | 43,000.00 | 43,350.00 | 43,350.00 | 0.93% | 40,968 |
| Jan 2, 2026 | 44,200.00 | 44,400.00 | 42,850.00 | 42,950.00 | 42,950.00 | -3.59% | 55,607 |
| Dec 30, 2025 | 44,800.00 | 45,050.00 | 44,250.00 | 44,550.00 | 44,550.00 | -1.11% | 25,755 |
| Dec 29, 2025 | 44,900.00 | 45,200.00 | 44,600.00 | 45,050.00 | 45,050.00 | -0.66% | 28,926 |
| Dec 26, 2025 | 46,400.00 | 46,550.00 | 45,300.00 | 45,350.00 | 45,350.00 | -2.58% | 32,702 |
| Dec 24, 2025 | 47,150.00 | 47,200.00 | 46,500.00 | 46,550.00 | 46,550.00 | -1.48% | 24,175 |
| Dec 23, 2025 | 47,000.00 | 47,400.00 | 47,000.00 | 47,250.00 | 47,250.00 | 0.21% | 18,703 |
| Dec 22, 2025 | 47,200.00 | 47,200.00 | 46,500.00 | 47,150.00 | 47,150.00 | 0.75% | 27,212 |
| Dec 19, 2025 | 46,800.00 | 46,900.00 | 45,750.00 | 46,800.00 | 46,800.00 | 0.97% | 65,281 |
| Dec 18, 2025 | 47,700.00 | 47,700.00 | 45,900.00 | 46,350.00 | 46,350.00 | -2.73% | 33,556 |
| Dec 17, 2025 | 47,650.00 | 48,200.00 | 46,850.00 | 47,650.00 | 47,650.00 | 1.17% | 35,078 |
| Dec 16, 2025 | 47,850.00 | 47,850.00 | 46,850.00 | 47,100.00 | 47,100.00 | -1.15% | 30,490 |
| Dec 15, 2025 | 47,200.00 | 48,200.00 | 46,750.00 | 47,650.00 | 47,650.00 | 0.42% | 43,420 |
| Dec 12, 2025 | 47,150.00 | 47,450.00 | 46,600.00 | 47,450.00 | 47,450.00 | 1.61% | 29,209 |
| Dec 11, 2025 | 47,800.00 | 47,800.00 | 46,600.00 | 46,700.00 | 46,700.00 | -1.48% | 58,625 |
| Dec 10, 2025 | 47,850.00 | 48,400.00 | 47,350.00 | 47,400.00 | 47,400.00 | -0.94% | 40,081 |
| Dec 9, 2025 | 46,950.00 | 47,950.00 | 46,950.00 | 47,850.00 | 47,850.00 | 1.16% | 40,999 |
| Dec 8, 2025 | 47,050.00 | 47,450.00 | 46,300.00 | 47,300.00 | 47,300.00 | 0.64% | 61,290 |
| Dec 5, 2025 | 46,900.00 | 47,450.00 | 46,400.00 | 47,000.00 | 47,000.00 | -0.63% | 32,583 |
| Dec 4, 2025 | 46,950.00 | 47,500.00 | 46,550.00 | 47,300.00 | 47,300.00 | 0.75% | 34,872 |
| Dec 3, 2025 | 46,350.00 | 47,300.00 | 46,000.00 | 46,950.00 | 46,950.00 | 0.75% | 42,316 |
| Dec 2, 2025 | 45,300.00 | 46,700.00 | 44,800.00 | 46,600.00 | 46,600.00 | 3.44% | 69,140 |
| Dec 1, 2025 | 46,050.00 | 46,400.00 | 44,750.00 | 45,050.00 | 45,050.00 | -1.31% | 44,639 |
| Nov 28, 2025 | 45,400.00 | 45,650.00 | 44,650.00 | 45,650.00 | 45,650.00 | 1.33% | 53,201 |
| Nov 27, 2025 | 45,000.00 | 45,250.00 | 44,550.00 | 45,050.00 | 45,050.00 | -0.44% | 38,869 |
| Nov 26, 2025 | 44,500.00 | 45,250.00 | 44,500.00 | 45,250.00 | 45,250.00 | 2.26% | 45,967 |
| Nov 25, 2025 | 44,600.00 | 44,750.00 | 43,400.00 | 44,250.00 | 44,250.00 | 0.23% | 67,623 |
| Nov 24, 2025 | 45,600.00 | 45,950.00 | 44,150.00 | 44,150.00 | 44,150.00 | -2.21% | 64,359 |
| Nov 21, 2025 | 45,900.00 | 46,000.00 | 44,800.00 | 45,150.00 | 45,150.00 | -3.01% | 39,499 |
| Nov 20, 2025 | 46,450.00 | 47,100.00 | 46,450.00 | 46,550.00 | 46,550.00 | 0.43% | 42,499 |
| Nov 19, 2025 | 47,600.00 | 47,750.00 | 45,950.00 | 46,350.00 | 46,350.00 | -2.01% | 66,785 |
| Nov 18, 2025 | 48,050.00 | 48,300.00 | 47,050.00 | 47,300.00 | 47,300.00 | -1.66% | 55,545 |
| Nov 17, 2025 | 46,950.00 | 48,750.00 | 46,950.00 | 48,100.00 | 48,100.00 | 2.78% | 92,139 |
| Nov 14, 2025 | 47,500.00 | 48,250.00 | 46,650.00 | 46,800.00 | 46,800.00 | -2.19% | 58,565 |
| Nov 13, 2025 | 46,500.00 | 48,700.00 | 46,300.00 | 47,850.00 | 47,850.00 | 1.81% | 119,314 |
| Nov 12, 2025 | 44,750.00 | 47,150.00 | 44,700.00 | 47,000.00 | 47,000.00 | 4.44% | 111,349 |
| Nov 11, 2025 | 44,800.00 | 45,550.00 | 44,550.00 | 45,000.00 | 45,000.00 | -0.11% | 79,831 |
| Nov 10, 2025 | 44,600.00 | 45,100.00 | 44,050.00 | 45,050.00 | 45,050.00 | 3.44% | 97,127 |
| Nov 7, 2025 | 46,100.00 | 47,100.00 | 43,300.00 | 43,550.00 | 43,550.00 | -7.24% | 138,765 |
| Nov 6, 2025 | 45,800.00 | 47,950.00 | 45,200.00 | 46,950.00 | 46,950.00 | 3.53% | 151,793 |
| Nov 5, 2025 | 46,150.00 | 46,200.00 | 44,050.00 | 45,350.00 | 45,350.00 | -1.09% | 118,734 |
| Nov 4, 2025 | 45,200.00 | 46,100.00 | 45,100.00 | 45,850.00 | 45,850.00 | 0.88% | 87,623 |
| Nov 3, 2025 | 45,400.00 | 45,600.00 | 44,900.00 | 45,450.00 | 45,450.00 | -0.33% | 73,892 |
| Oct 31, 2025 | 46,550.00 | 46,650.00 | 45,400.00 | 45,600.00 | 45,600.00 | -2.04% | 68,589 |
| Oct 30, 2025 | 47,100.00 | 47,450.00 | 46,300.00 | 46,550.00 | 46,550.00 | -2.10% | 67,870 |
| Oct 29, 2025 | 49,350.00 | 49,500.00 | 47,200.00 | 47,550.00 | 47,550.00 | -1.86% | 95,666 |
| Oct 28, 2025 | 48,000.00 | 48,500.00 | 47,650.00 | 48,450.00 | 48,450.00 | 0.31% | 44,648 |
| Oct 27, 2025 | 48,600.00 | 49,300.00 | 47,500.00 | 48,300.00 | 48,300.00 | -1.13% | 70,805 |
| Oct 24, 2025 | 48,750.00 | 49,300.00 | 48,300.00 | 48,850.00 | 48,850.00 | 1.66% | 83,458 |
| Oct 23, 2025 | 48,250.00 | 48,800.00 | 47,600.00 | 48,050.00 | 48,050.00 | 0.31% | 79,207 |
| Oct 22, 2025 | 46,300.00 | 47,900.00 | 46,200.00 | 47,900.00 | 47,900.00 | 3.46% | 75,688 |
| Oct 21, 2025 | 46,900.00 | 47,250.00 | 45,700.00 | 46,300.00 | 46,300.00 | -1.28% | 90,260 |
| Oct 20, 2025 | 47,050.00 | 47,500.00 | 46,150.00 | 46,900.00 | 46,900.00 | -0.21% | 69,268 |
| Oct 17, 2025 | 47,250.00 | 47,450.00 | 46,700.00 | 47,000.00 | 47,000.00 | -0.53% | 54,140 |
| Oct 16, 2025 | 46,250.00 | 47,450.00 | 46,150.00 | 47,250.00 | 47,250.00 | 2.72% | 64,317 |
| Oct 15, 2025 | 45,850.00 | 46,200.00 | 45,250.00 | 46,000.00 | 46,000.00 | 1.43% | 44,990 |
| Oct 14, 2025 | 45,050.00 | 46,300.00 | 45,000.00 | 45,350.00 | 45,350.00 | -0.33% | 35,117 |
| Oct 13, 2025 | 46,150.00 | 46,600.00 | 44,850.00 | 45,500.00 | 45,500.00 | -1.41% | 60,690 |
| Oct 10, 2025 | 45,700.00 | 46,500.00 | 45,700.00 | 46,150.00 | 46,150.00 | 0.33% | 40,170 |