Lotte Chemical Corporation (KRX:011170)
South Korea
· Delayed Price · Currency is KRW 72,900
-500 (-0.68%)
At close: Dec 5, 2025
Lotte Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72,700.00 | 73,100.00 | 72,100.00 | 72,900.00 | 72,900.00 | -0.68% | 91,651 |
| Dec 4, 2025 | 74,300.00 | 74,300.00 | 72,100.00 | 73,400.00 | 73,400.00 | -1.48% | 143,329 |
| Dec 3, 2025 | 74,500.00 | 75,000.00 | 73,700.00 | 74,500.00 | 74,500.00 | 0.13% | 105,912 |
| Dec 2, 2025 | 73,400.00 | 74,800.00 | 72,200.00 | 74,400.00 | 74,400.00 | 2.34% | 92,971 |
| Dec 1, 2025 | 73,100.00 | 73,700.00 | 71,600.00 | 72,700.00 | 72,700.00 | 0.69% | 87,355 |
| Nov 28, 2025 | 75,900.00 | 76,200.00 | 71,600.00 | 72,200.00 | 72,200.00 | -4.62% | 264,620 |
| Nov 27, 2025 | 77,900.00 | 79,300.00 | 75,300.00 | 75,700.00 | 75,700.00 | 0.13% | 190,360 |
| Nov 26, 2025 | 77,400.00 | 83,600.00 | 71,000.00 | 75,600.00 | 75,600.00 | 1.48% | 560,927 |
| Nov 25, 2025 | 75,900.00 | 76,200.00 | 73,300.00 | 74,500.00 | 74,500.00 | - | 74,229 |
| Nov 24, 2025 | 78,800.00 | 79,800.00 | 74,500.00 | 74,500.00 | 74,500.00 | -4.49% | 143,258 |
| Nov 21, 2025 | 79,400.00 | 79,600.00 | 77,300.00 | 78,000.00 | 78,000.00 | -2.50% | 60,861 |
| Nov 20, 2025 | 81,300.00 | 82,300.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0.38% | 62,826 |
| Nov 19, 2025 | 82,000.00 | 82,000.00 | 78,600.00 | 79,700.00 | 79,700.00 | -1.12% | 116,542 |
| Nov 18, 2025 | 84,700.00 | 85,500.00 | 80,200.00 | 80,600.00 | 80,600.00 | -4.62% | 174,061 |
| Nov 17, 2025 | 86,400.00 | 86,600.00 | 83,200.00 | 84,500.00 | 84,500.00 | -0.82% | 134,254 |
| Nov 14, 2025 | 85,000.00 | 89,200.00 | 84,600.00 | 85,200.00 | 85,200.00 | -2.07% | 246,409 |
| Nov 13, 2025 | 83,400.00 | 88,800.00 | 82,900.00 | 87,000.00 | 87,000.00 | 2.59% | 550,266 |
| Nov 12, 2025 | 73,900.00 | 86,000.00 | 73,800.00 | 84,800.00 | 84,800.00 | 14.91% | 913,548 |
| Nov 11, 2025 | 72,400.00 | 75,500.00 | 72,400.00 | 73,800.00 | 73,800.00 | 0.14% | 151,848 |
| Nov 10, 2025 | 69,700.00 | 74,400.00 | 69,100.00 | 73,700.00 | 73,700.00 | 7.12% | 170,222 |
| Nov 7, 2025 | 70,500.00 | 70,500.00 | 67,900.00 | 68,800.00 | 68,800.00 | -3.37% | 127,619 |
| Nov 6, 2025 | 70,900.00 | 72,000.00 | 69,100.00 | 71,200.00 | 71,200.00 | 1.86% | 110,071 |
| Nov 5, 2025 | 72,200.00 | 72,400.00 | 68,200.00 | 69,900.00 | 69,900.00 | -4.90% | 151,339 |
| Nov 4, 2025 | 71,500.00 | 74,300.00 | 71,000.00 | 73,500.00 | 73,500.00 | 2.80% | 218,430 |
| Nov 3, 2025 | 71,100.00 | 72,300.00 | 70,400.00 | 71,500.00 | 71,500.00 | 1.13% | 172,043 |
| Oct 31, 2025 | 71,300.00 | 71,400.00 | 69,800.00 | 70,700.00 | 70,700.00 | -0.98% | 118,819 |
| Oct 30, 2025 | 73,000.00 | 73,400.00 | 71,200.00 | 71,400.00 | 71,400.00 | -2.72% | 96,771 |
| Oct 29, 2025 | 74,100.00 | 74,100.00 | 72,000.00 | 73,400.00 | 73,400.00 | -0.41% | 122,298 |
| Oct 28, 2025 | 74,500.00 | 74,700.00 | 72,800.00 | 73,700.00 | 73,700.00 | -0.41% | 141,624 |
| Oct 27, 2025 | 77,500.00 | 77,500.00 | 73,900.00 | 74,000.00 | 74,000.00 | -3.14% | 244,334 |
| Oct 24, 2025 | 75,400.00 | 77,300.00 | 74,000.00 | 76,400.00 | 76,400.00 | 2.41% | 179,941 |
| Oct 23, 2025 | 77,600.00 | 77,900.00 | 74,500.00 | 74,600.00 | 74,600.00 | -1.71% | 202,963 |
| Oct 22, 2025 | 71,700.00 | 75,900.00 | 71,400.00 | 75,900.00 | 75,900.00 | 6.45% | 287,119 |
| Oct 21, 2025 | 72,300.00 | 73,300.00 | 70,800.00 | 71,300.00 | 71,300.00 | -0.56% | 130,040 |
| Oct 20, 2025 | 72,000.00 | 72,800.00 | 70,500.00 | 71,700.00 | 71,700.00 | -1.92% | 144,943 |
| Oct 17, 2025 | 71,500.00 | 74,800.00 | 71,300.00 | 73,100.00 | 73,100.00 | 1.53% | 231,632 |
| Oct 16, 2025 | 68,900.00 | 72,000.00 | 68,600.00 | 72,000.00 | 72,000.00 | 4.96% | 357,157 |
| Oct 15, 2025 | 67,300.00 | 69,300.00 | 66,800.00 | 68,600.00 | 68,600.00 | 1.63% | 128,384 |
| Oct 14, 2025 | 65,300.00 | 68,100.00 | 64,900.00 | 67,500.00 | 67,500.00 | 2.12% | 157,703 |
| Oct 13, 2025 | 64,800.00 | 66,200.00 | 63,500.00 | 66,100.00 | 66,100.00 | 1.07% | 80,058 |
| Oct 10, 2025 | 66,600.00 | 66,700.00 | 64,700.00 | 65,400.00 | 65,400.00 | -2.68% | 125,582 |
| Oct 2, 2025 | 68,000.00 | 68,400.00 | 67,000.00 | 67,200.00 | 67,200.00 | -1.03% | 103,348 |
| Oct 1, 2025 | 68,000.00 | 71,800.00 | 67,200.00 | 67,900.00 | 67,900.00 | 0.30% | 193,953 |
| Sep 30, 2025 | 68,600.00 | 68,900.00 | 67,500.00 | 67,700.00 | 67,700.00 | -2.03% | 91,393 |
| Sep 29, 2025 | 67,700.00 | 69,500.00 | 66,000.00 | 69,100.00 | 69,100.00 | 3.13% | 210,704 |
| Sep 26, 2025 | 64,100.00 | 68,900.00 | 64,100.00 | 67,000.00 | 67,000.00 | 3.88% | 392,330 |
| Sep 25, 2025 | 63,800.00 | 64,800.00 | 63,400.00 | 64,500.00 | 64,500.00 | 1.26% | 91,919 |
| Sep 24, 2025 | 64,800.00 | 64,800.00 | 63,200.00 | 63,700.00 | 63,700.00 | -1.09% | 79,352 |
| Sep 23, 2025 | 65,300.00 | 65,600.00 | 63,900.00 | 64,400.00 | 64,400.00 | -1.83% | 161,169 |
| Sep 22, 2025 | 66,700.00 | 66,900.00 | 65,100.00 | 65,600.00 | 65,600.00 | -0.76% | 103,955 |
| Sep 19, 2025 | 67,300.00 | 67,500.00 | 65,400.00 | 66,100.00 | 66,100.00 | -2.65% | 136,147 |
| Sep 18, 2025 | 65,700.00 | 70,000.00 | 65,700.00 | 67,900.00 | 67,900.00 | 3.51% | 237,896 |
| Sep 17, 2025 | 65,900.00 | 66,000.00 | 64,800.00 | 65,600.00 | 65,600.00 | 0.31% | 60,708 |
| Sep 16, 2025 | 66,800.00 | 67,900.00 | 64,500.00 | 65,400.00 | 65,400.00 | -1.65% | 129,486 |
| Sep 15, 2025 | 66,700.00 | 67,500.00 | 66,100.00 | 66,500.00 | 66,500.00 | -0.30% | 111,993 |
| Sep 12, 2025 | 66,600.00 | 67,600.00 | 66,100.00 | 66,700.00 | 66,700.00 | 1.21% | 102,627 |
| Sep 11, 2025 | 67,200.00 | 67,200.00 | 64,800.00 | 65,900.00 | 65,900.00 | -0.75% | 136,294 |
| Sep 10, 2025 | 65,800.00 | 67,000.00 | 65,000.00 | 66,400.00 | 66,400.00 | 0.45% | 109,395 |
| Sep 9, 2025 | 63,500.00 | 67,000.00 | 63,300.00 | 66,100.00 | 66,100.00 | 4.59% | 227,822 |
| Sep 8, 2025 | 63,500.00 | 64,000.00 | 62,600.00 | 63,200.00 | 63,200.00 | -0.63% | 54,955 |
| Sep 5, 2025 | 63,600.00 | 64,500.00 | 63,100.00 | 63,600.00 | 63,600.00 | 0.63% | 58,361 |
| Sep 4, 2025 | 62,300.00 | 63,600.00 | 62,300.00 | 63,200.00 | 63,200.00 | 1.77% | 55,643 |
| Sep 3, 2025 | 61,600.00 | 62,800.00 | 61,500.00 | 62,100.00 | 62,100.00 | 0.49% | 65,656 |
| Sep 2, 2025 | 62,400.00 | 62,400.00 | 61,100.00 | 61,800.00 | 61,800.00 | - | 73,976 |
| Sep 1, 2025 | 63,500.00 | 63,500.00 | 61,600.00 | 61,800.00 | 61,800.00 | -2.68% | 95,669 |
| Aug 29, 2025 | 64,700.00 | 65,000.00 | 62,900.00 | 63,500.00 | 63,500.00 | -0.94% | 77,021 |
| Aug 28, 2025 | 66,500.00 | 67,500.00 | 63,900.00 | 64,100.00 | 64,100.00 | -2.73% | 142,712 |
| Aug 27, 2025 | 68,200.00 | 68,300.00 | 65,800.00 | 65,900.00 | 65,900.00 | -3.37% | 103,173 |
| Aug 26, 2025 | 65,000.00 | 70,100.00 | 65,000.00 | 68,200.00 | 68,200.00 | 4.44% | 405,137 |
| Aug 25, 2025 | 63,100.00 | 65,800.00 | 62,300.00 | 65,300.00 | 65,300.00 | 4.15% | 229,666 |
| Aug 22, 2025 | 66,000.00 | 66,800.00 | 62,500.00 | 62,700.00 | 62,700.00 | -5.86% | 245,791 |
| Aug 21, 2025 | 62,300.00 | 71,200.00 | 62,200.00 | 66,600.00 | 66,600.00 | 7.07% | 989,630 |
| Aug 20, 2025 | 61,700.00 | 64,200.00 | 60,900.00 | 62,200.00 | 62,200.00 | 0.65% | 278,716 |
| Aug 19, 2025 | 61,400.00 | 61,900.00 | 59,900.00 | 61,800.00 | 61,800.00 | 1.31% | 151,914 |
| Aug 18, 2025 | 61,000.00 | 61,500.00 | 60,600.00 | 61,000.00 | 61,000.00 | 0.16% | 66,365 |
| Aug 14, 2025 | 61,300.00 | 61,600.00 | 60,800.00 | 60,900.00 | 60,900.00 | 0.33% | 104,715 |
| Aug 13, 2025 | 60,300.00 | 61,200.00 | 59,600.00 | 60,700.00 | 60,700.00 | 1.34% | 100,360 |
| Aug 12, 2025 | 61,500.00 | 61,700.00 | 59,700.00 | 59,900.00 | 59,900.00 | -2.28% | 241,228 |
| Aug 11, 2025 | 62,600.00 | 62,700.00 | 60,800.00 | 61,300.00 | 61,300.00 | -1.45% | 191,613 |
| Aug 8, 2025 | 62,800.00 | 62,900.00 | 60,900.00 | 62,200.00 | 62,200.00 | -0.48% | 162,009 |
| Aug 7, 2025 | 64,400.00 | 64,600.00 | 62,300.00 | 62,500.00 | 62,500.00 | -2.95% | 178,712 |
| Aug 6, 2025 | 64,000.00 | 65,700.00 | 64,000.00 | 64,400.00 | 64,400.00 | 0.63% | 67,798 |
| Aug 5, 2025 | 64,500.00 | 66,000.00 | 63,800.00 | 64,000.00 | 64,000.00 | -0.31% | 92,329 |
| Aug 4, 2025 | 64,000.00 | 64,900.00 | 63,000.00 | 64,200.00 | 64,200.00 | 0.31% | 68,626 |
| Aug 1, 2025 | 65,500.00 | 65,700.00 | 63,700.00 | 64,000.00 | 64,000.00 | -3.76% | 144,288 |
| Jul 31, 2025 | 68,200.00 | 69,000.00 | 66,000.00 | 66,500.00 | 66,500.00 | -2.21% | 76,006 |
| Jul 30, 2025 | 65,000.00 | 70,000.00 | 64,500.00 | 68,000.00 | 68,000.00 | 3.98% | 203,112 |
| Jul 29, 2025 | 65,800.00 | 65,800.00 | 64,000.00 | 65,400.00 | 64,900.00 | -1.51% | 112,954 |
| Jul 28, 2025 | 66,700.00 | 67,200.00 | 65,700.00 | 66,400.00 | 65,892.35 | 0.15% | 81,670 |
| Jul 25, 2025 | 67,500.00 | 68,200.00 | 66,000.00 | 66,300.00 | 65,793.12 | -2.36% | 111,202 |
| Jul 24, 2025 | 67,500.00 | 69,400.00 | 66,700.00 | 67,900.00 | 67,380.89 | 1.49% | 133,361 |
| Jul 23, 2025 | 69,600.00 | 71,900.00 | 66,000.00 | 66,900.00 | 66,388.53 | -2.76% | 235,508 |
| Jul 22, 2025 | 69,300.00 | 69,900.00 | 68,000.00 | 68,800.00 | 68,274.01 | -0.15% | 96,292 |
| Jul 21, 2025 | 66,400.00 | 70,000.00 | 65,900.00 | 68,900.00 | 68,373.24 | 4.39% | 212,537 |
| Jul 18, 2025 | 65,700.00 | 67,200.00 | 65,600.00 | 66,000.00 | 65,495.41 | 0.92% | 104,075 |
| Jul 17, 2025 | 65,600.00 | 66,100.00 | 63,700.00 | 65,400.00 | 64,900.00 | 0.62% | 97,456 |
| Jul 16, 2025 | 67,400.00 | 67,500.00 | 64,800.00 | 65,000.00 | 64,503.06 | -3.13% | 116,226 |
| Jul 15, 2025 | 68,000.00 | 68,200.00 | 66,300.00 | 67,100.00 | 66,587.00 | -1.76% | 125,018 |
| Jul 14, 2025 | 69,200.00 | 69,300.00 | 67,700.00 | 68,300.00 | 67,777.83 | -2.43% | 119,010 |
| Jul 11, 2025 | 67,300.00 | 71,500.00 | 67,300.00 | 70,000.00 | 69,464.83 | 5.11% | 253,882 |