LOTTE Fine Chemical Co., Ltd. (KRX:004000)
South Korea
· Delayed Price · Currency is KRW 70,400
+5,900 (9.15%)
Last updated: Apr 29, 2026, 1:55 PM KST
LOTTE Fine Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 71,500.00 | 71,800.00 | 68,000.00 | 71,200.00 | 71,200.00 | 10.39% | 406,564 |
| Apr 28, 2026 | 61,600.00 | 66,000.00 | 61,600.00 | 64,500.00 | 64,500.00 | 3.20% | 196,170 |
| Apr 27, 2026 | 64,000.00 | 64,400.00 | 61,100.00 | 62,500.00 | 62,500.00 | 1.63% | 144,097 |
| Apr 24, 2026 | 60,600.00 | 64,400.00 | 59,900.00 | 61,500.00 | 61,500.00 | 10.22% | 391,553 |
| Apr 23, 2026 | 55,900.00 | 56,000.00 | 53,600.00 | 55,800.00 | 55,800.00 | 1.45% | 105,310 |
| Apr 22, 2026 | 53,800.00 | 55,500.00 | 53,000.00 | 55,000.00 | 55,000.00 | 2.23% | 89,763 |
| Apr 21, 2026 | 54,100.00 | 54,800.00 | 53,000.00 | 53,800.00 | 53,800.00 | -1.28% | 59,747 |
| Apr 20, 2026 | 54,700.00 | 55,000.00 | 53,300.00 | 54,500.00 | 54,500.00 | 0.18% | 47,572 |
| Apr 17, 2026 | 54,100.00 | 54,900.00 | 53,700.00 | 54,400.00 | 54,400.00 | 0.55% | 64,152 |
| Apr 16, 2026 | 53,700.00 | 54,100.00 | 52,100.00 | 54,100.00 | 54,100.00 | 1.31% | 57,699 |
| Apr 15, 2026 | 52,000.00 | 53,600.00 | 51,600.00 | 53,400.00 | 53,400.00 | 3.69% | 125,126 |
| Apr 14, 2026 | 50,800.00 | 51,900.00 | 50,400.00 | 51,500.00 | 51,500.00 | 1.58% | 47,291 |
| Apr 13, 2026 | 51,100.00 | 51,100.00 | 49,950.00 | 50,700.00 | 50,700.00 | -0.98% | 41,048 |
| Apr 10, 2026 | 51,300.00 | 51,800.00 | 49,950.00 | 51,200.00 | 51,200.00 | -0.39% | 55,218 |
| Apr 9, 2026 | 50,300.00 | 51,900.00 | 50,100.00 | 51,400.00 | 51,400.00 | 1.58% | 67,986 |
| Apr 8, 2026 | 49,700.00 | 50,700.00 | 49,400.00 | 50,600.00 | 50,600.00 | 4.33% | 73,245 |
| Apr 7, 2026 | 47,850.00 | 49,200.00 | 47,550.00 | 48,500.00 | 48,500.00 | 1.46% | 43,103 |
| Apr 6, 2026 | 47,450.00 | 48,950.00 | 47,350.00 | 47,800.00 | 47,800.00 | 1.38% | 59,197 |
| Apr 3, 2026 | 47,200.00 | 48,200.00 | 47,000.00 | 47,150.00 | 47,150.00 | 0.86% | 40,200 |
| Apr 2, 2026 | 49,850.00 | 50,100.00 | 46,100.00 | 46,750.00 | 46,750.00 | -6.50% | 133,512 |
| Apr 1, 2026 | 50,000.00 | 50,200.00 | 48,850.00 | 50,000.00 | 50,000.00 | 2.35% | 69,717 |
| Mar 31, 2026 | 48,900.00 | 49,900.00 | 48,000.00 | 48,850.00 | 48,850.00 | -2.10% | 59,891 |
| Mar 30, 2026 | 49,950.00 | 51,500.00 | 47,750.00 | 49,900.00 | 49,900.00 | -3.67% | 98,430 |
| Mar 27, 2026 | 53,700.00 | 54,300.00 | 49,700.00 | 51,800.00 | 50,300.00 | 0.39% | 150,209 |
| Mar 26, 2026 | 50,800.00 | 52,700.00 | 50,200.00 | 51,600.00 | 50,105.79 | 1.98% | 78,156 |
| Mar 25, 2026 | 51,800.00 | 51,900.00 | 50,100.00 | 50,600.00 | 49,134.75 | 0.40% | 82,197 |
| Mar 24, 2026 | 53,300.00 | 53,300.00 | 49,900.00 | 50,400.00 | 48,940.54 | -2.89% | 64,933 |
| Mar 23, 2026 | 52,300.00 | 53,800.00 | 50,800.00 | 51,900.00 | 50,397.10 | -1.52% | 101,329 |
| Mar 20, 2026 | 56,000.00 | 56,900.00 | 52,700.00 | 52,700.00 | 51,173.94 | -2.77% | 95,335 |
| Mar 19, 2026 | 55,900.00 | 56,000.00 | 52,700.00 | 54,200.00 | 52,630.50 | -0.91% | 94,235 |
| Mar 18, 2026 | 51,400.00 | 54,900.00 | 51,400.00 | 54,700.00 | 53,116.02 | 7.05% | 174,850 |
| Mar 17, 2026 | 50,600.00 | 52,800.00 | 50,200.00 | 51,100.00 | 49,620.27 | - | 101,157 |
| Mar 16, 2026 | 51,500.00 | 52,800.00 | 50,000.00 | 51,100.00 | 49,620.27 | -0.58% | 201,973 |
| Mar 13, 2026 | 53,300.00 | 53,600.00 | 51,000.00 | 51,400.00 | 49,911.58 | -2.65% | 126,175 |
| Mar 12, 2026 | 52,800.00 | 53,000.00 | 50,300.00 | 52,800.00 | 51,271.04 | 1.93% | 133,686 |
| Mar 11, 2026 | 48,450.00 | 53,300.00 | 48,450.00 | 51,800.00 | 50,300.00 | 7.58% | 231,893 |
| Mar 10, 2026 | 47,050.00 | 48,750.00 | 46,450.00 | 48,150.00 | 46,755.69 | 0.31% | 101,101 |
| Mar 9, 2026 | 51,700.00 | 52,800.00 | 47,000.00 | 48,000.00 | 46,610.04 | 5.61% | 487,588 |
| Mar 6, 2026 | 44,000.00 | 45,550.00 | 43,450.00 | 45,450.00 | 44,133.88 | 1.91% | 63,133 |
| Mar 5, 2026 | 44,850.00 | 45,450.00 | 43,550.00 | 44,600.00 | 43,308.49 | 6.32% | 73,477 |
| Mar 4, 2026 | 47,600.00 | 48,150.00 | 41,600.00 | 41,950.00 | 40,735.23 | -14.99% | 155,853 |
| Mar 3, 2026 | 51,500.00 | 52,300.00 | 48,900.00 | 49,350.00 | 47,920.95 | -3.42% | 148,723 |
| Feb 27, 2026 | 50,400.00 | 51,800.00 | 49,800.00 | 51,100.00 | 49,620.27 | 0.39% | 84,618 |
| Feb 26, 2026 | 52,000.00 | 52,500.00 | 50,700.00 | 50,900.00 | 49,426.06 | -0.97% | 68,470 |
| Feb 25, 2026 | 51,500.00 | 52,000.00 | 50,400.00 | 51,400.00 | 49,911.58 | - | 79,581 |
| Feb 24, 2026 | 50,400.00 | 51,900.00 | 49,800.00 | 51,400.00 | 49,911.58 | 2.59% | 79,289 |
| Feb 23, 2026 | 50,700.00 | 50,800.00 | 49,800.00 | 50,100.00 | 48,649.23 | 0.20% | 52,002 |
| Feb 20, 2026 | 49,050.00 | 50,600.00 | 48,950.00 | 50,000.00 | 48,552.12 | 1.42% | 92,851 |
| Feb 19, 2026 | 49,350.00 | 49,550.00 | 48,550.00 | 49,300.00 | 47,872.39 | 1.54% | 71,821 |
| Feb 13, 2026 | 48,600.00 | 49,500.00 | 48,200.00 | 48,550.00 | 47,144.11 | -1.22% | 68,280 |
| Feb 12, 2026 | 48,200.00 | 49,225.00 | 47,950.00 | 49,150.00 | 47,726.74 | 2.50% | 63,934 |
| Feb 11, 2026 | 48,500.00 | 48,750.00 | 47,800.00 | 47,950.00 | 46,561.49 | -0.62% | 52,367 |
| Feb 10, 2026 | 47,950.00 | 48,450.00 | 47,650.00 | 48,250.00 | 46,852.80 | 1.79% | 46,108 |
| Feb 9, 2026 | 46,650.00 | 47,450.00 | 46,350.00 | 47,400.00 | 46,027.41 | 4.06% | 83,452 |
| Feb 6, 2026 | 47,000.00 | 47,100.00 | 44,500.00 | 45,550.00 | 44,230.98 | -6.56% | 198,457 |
| Feb 5, 2026 | 49,550.00 | 49,800.00 | 47,800.00 | 48,750.00 | 47,338.32 | -3.47% | 120,198 |
| Feb 4, 2026 | 49,100.00 | 51,000.00 | 48,850.00 | 50,500.00 | 49,037.64 | 3.48% | 141,051 |
| Feb 3, 2026 | 47,400.00 | 48,800.00 | 46,950.00 | 48,800.00 | 47,386.87 | 4.61% | 77,359 |
| Feb 2, 2026 | 46,500.00 | 47,400.00 | 45,950.00 | 46,650.00 | 45,299.13 | -1.69% | 75,869 |
| Jan 30, 2026 | 47,550.00 | 48,300.00 | 46,600.00 | 47,450.00 | 46,075.97 | -2.27% | 87,657 |
| Jan 29, 2026 | 48,150.00 | 48,700.00 | 46,750.00 | 48,550.00 | 47,144.11 | 0.10% | 72,524 |
| Jan 28, 2026 | 48,350.00 | 49,450.00 | 48,000.00 | 48,500.00 | 47,095.56 | 0.62% | 71,248 |
| Jan 27, 2026 | 46,700.00 | 48,750.00 | 46,300.00 | 48,200.00 | 46,804.25 | 4.33% | 120,541 |
| Jan 26, 2026 | 46,250.00 | 46,950.00 | 45,750.00 | 46,200.00 | 44,862.16 | -0.11% | 57,984 |
| Jan 23, 2026 | 45,050.00 | 46,500.00 | 45,050.00 | 46,250.00 | 44,910.71 | 2.10% | 80,108 |
| Jan 22, 2026 | 44,500.00 | 45,950.00 | 44,250.00 | 45,300.00 | 43,988.22 | 2.37% | 74,092 |
| Jan 21, 2026 | 44,300.00 | 44,300.00 | 43,450.00 | 44,250.00 | 42,968.63 | -0.90% | 47,378 |
| Jan 20, 2026 | 44,800.00 | 45,600.00 | 44,650.00 | 44,650.00 | 43,357.05 | -0.33% | 45,960 |
| Jan 19, 2026 | 44,450.00 | 45,250.00 | 43,700.00 | 44,800.00 | 43,502.70 | 0.22% | 55,388 |
| Jan 16, 2026 | 45,300.00 | 46,300.00 | 44,450.00 | 44,700.00 | 43,405.60 | -1.11% | 57,565 |
| Jan 15, 2026 | 44,250.00 | 45,200.00 | 44,250.00 | 45,200.00 | 43,891.12 | 1.23% | 43,519 |
| Jan 14, 2026 | 44,000.00 | 44,750.00 | 43,650.00 | 44,650.00 | 43,357.05 | 2.41% | 51,249 |
| Jan 13, 2026 | 43,550.00 | 43,700.00 | 42,750.00 | 43,600.00 | 42,337.45 | 1.16% | 29,441 |
| Jan 12, 2026 | 42,550.00 | 43,350.00 | 42,225.00 | 43,100.00 | 41,851.93 | 1.53% | 42,211 |
| Jan 9, 2026 | 42,700.00 | 42,800.00 | 42,000.00 | 42,450.00 | 41,220.75 | 1.19% | 47,048 |
| Jan 8, 2026 | 42,650.00 | 42,800.00 | 41,750.00 | 41,950.00 | 40,735.23 | -1.99% | 60,623 |
| Jan 7, 2026 | 42,700.00 | 43,950.00 | 42,600.00 | 42,800.00 | 41,560.62 | - | 54,032 |
| Jan 6, 2026 | 43,250.00 | 43,800.00 | 42,650.00 | 42,800.00 | 41,560.62 | -1.27% | 48,221 |
| Jan 5, 2026 | 43,300.00 | 43,850.00 | 43,000.00 | 43,350.00 | 42,094.69 | 0.93% | 40,968 |
| Jan 2, 2026 | 44,200.00 | 44,400.00 | 42,850.00 | 42,950.00 | 41,706.27 | -3.59% | 55,607 |
| Dec 30, 2025 | 44,800.00 | 45,050.00 | 44,250.00 | 44,550.00 | 43,259.94 | -1.11% | 25,755 |
| Dec 29, 2025 | 44,900.00 | 45,200.00 | 44,600.00 | 45,050.00 | 43,745.46 | -0.66% | 28,926 |
| Dec 26, 2025 | 46,400.00 | 46,550.00 | 45,300.00 | 45,350.00 | 44,036.78 | -2.58% | 32,702 |
| Dec 24, 2025 | 47,150.00 | 47,200.00 | 46,500.00 | 46,550.00 | 45,202.03 | -1.48% | 24,175 |
| Dec 23, 2025 | 47,000.00 | 47,400.00 | 47,000.00 | 47,250.00 | 45,881.76 | 0.21% | 18,703 |
| Dec 22, 2025 | 47,200.00 | 47,200.00 | 46,500.00 | 47,150.00 | 45,784.65 | 0.75% | 27,212 |
| Dec 19, 2025 | 46,800.00 | 46,900.00 | 45,750.00 | 46,800.00 | 45,444.79 | 0.97% | 65,281 |
| Dec 18, 2025 | 47,700.00 | 47,700.00 | 45,900.00 | 46,350.00 | 45,007.82 | -2.73% | 33,556 |
| Dec 17, 2025 | 47,650.00 | 48,200.00 | 46,850.00 | 47,650.00 | 46,270.17 | 1.17% | 35,103 |
| Dec 16, 2025 | 47,850.00 | 47,850.00 | 46,850.00 | 47,100.00 | 45,736.10 | -1.15% | 30,490 |
| Dec 15, 2025 | 47,200.00 | 48,200.00 | 46,750.00 | 47,650.00 | 46,270.17 | 0.42% | 43,420 |
| Dec 12, 2025 | 47,150.00 | 47,450.00 | 46,600.00 | 47,450.00 | 46,075.97 | 1.61% | 29,209 |
| Dec 11, 2025 | 47,800.00 | 47,800.00 | 46,600.00 | 46,700.00 | 45,347.68 | -1.48% | 58,625 |
| Dec 10, 2025 | 47,850.00 | 48,400.00 | 47,350.00 | 47,400.00 | 46,027.41 | -0.94% | 40,081 |
| Dec 9, 2025 | 46,950.00 | 47,950.00 | 46,950.00 | 47,850.00 | 46,464.38 | 1.16% | 40,999 |
| Dec 8, 2025 | 47,050.00 | 47,450.00 | 46,300.00 | 47,300.00 | 45,930.31 | 0.64% | 61,297 |
| Dec 5, 2025 | 46,900.00 | 47,450.00 | 46,400.00 | 47,000.00 | 45,639.00 | -0.63% | 32,622 |
| Dec 4, 2025 | 46,950.00 | 47,500.00 | 46,550.00 | 47,300.00 | 45,930.31 | 0.75% | 34,872 |
| Dec 3, 2025 | 46,350.00 | 47,300.00 | 46,000.00 | 46,950.00 | 45,590.44 | 0.75% | 42,316 |
| Dec 2, 2025 | 45,300.00 | 46,700.00 | 44,800.00 | 46,600.00 | 45,250.58 | 3.44% | 69,140 |