Lotte Chemical Corporation (KRX:011170)
South Korea
· Delayed Price · Currency is KRW 118,000
+23,500 (24.87%)
At close: Apr 29, 2026
Lotte Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 97,600.00 | 112,800.00 | 97,200.00 | 112,800.00 | - | 19.37% | 854,854 |
| 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% | 190,866 |
| 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% | 278,478 |
| 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% | 139,668 |
| 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% | 459,802 |
| Apr 8, 2026 | 91,800.00 | 92,000.00 | 88,000.00 | 91,600.00 | 91,600.00 | 4.09% | 248,486 |
| 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 | -0.73% | 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 |
| Mar 23, 2026 | 80,700.00 | 84,900.00 | 80,500.00 | 81,300.00 | 80,808.46 | -3.44% | 204,132 |
| Mar 20, 2026 | 84,800.00 | 87,100.00 | 83,100.00 | 84,200.00 | 83,690.93 | 2.18% | 338,323 |
| Mar 19, 2026 | 84,000.00 | 84,500.00 | 80,100.00 | 82,400.00 | 81,901.81 | 0.49% | 309,720 |
| Mar 18, 2026 | 72,300.00 | 84,500.00 | 72,000.00 | 82,000.00 | 81,504.23 | 16.81% | 732,412 |
| Mar 17, 2026 | 70,500.00 | 71,700.00 | 69,100.00 | 70,200.00 | 69,775.57 | 1.59% | 250,456 |
| Mar 16, 2026 | 70,300.00 | 71,000.00 | 68,800.00 | 69,100.00 | 68,682.22 | -2.40% | 207,019 |
| Mar 13, 2026 | 70,900.00 | 71,700.00 | 70,300.00 | 70,800.00 | 70,371.95 | -4.32% | 213,284 |
| Mar 12, 2026 | 74,100.00 | 75,300.00 | 72,500.00 | 74,000.00 | 73,552.60 | -2.76% | 246,423 |
| Mar 11, 2026 | 74,700.00 | 77,500.00 | 74,300.00 | 76,100.00 | 75,639.90 | 2.70% | 213,979 |
| Mar 10, 2026 | 74,000.00 | 74,500.00 | 72,600.00 | 74,100.00 | 73,652.00 | 4.07% | 196,019 |
| Mar 9, 2026 | 70,800.00 | 71,800.00 | 69,000.00 | 71,200.00 | 70,769.53 | -5.57% | 263,758 |
| Mar 6, 2026 | 72,500.00 | 75,800.00 | 71,600.00 | 75,400.00 | 74,944.14 | 3.29% | 231,482 |
| Mar 5, 2026 | 77,500.00 | 78,800.00 | 72,000.00 | 73,000.00 | 72,558.65 | 1.67% | 381,417 |
| Mar 4, 2026 | 80,200.00 | 81,500.00 | 71,500.00 | 71,800.00 | 71,365.90 | -14.83% | 291,499 |
| Mar 3, 2026 | 97,600.00 | 97,800.00 | 84,300.00 | 84,300.00 | 83,790.33 | -12.10% | 521,145 |
| Feb 27, 2026 | 89,200.00 | 100,500.00 | 88,700.00 | 95,900.00 | 95,320.19 | 6.56% | 553,061 |
| Feb 26, 2026 | 90,700.00 | 94,500.00 | 89,800.00 | 90,000.00 | 89,455.86 | -0.33% | 280,426 |
| Feb 25, 2026 | 90,800.00 | 92,500.00 | 87,900.00 | 90,300.00 | 89,754.05 | -1.31% | 373,776 |
| Feb 24, 2026 | 86,800.00 | 100,200.00 | 86,100.00 | 91,500.00 | 90,946.80 | 6.15% | 881,915 |
| Feb 23, 2026 | 86,000.00 | 87,700.00 | 81,400.00 | 86,200.00 | 85,678.84 | 1.17% | 348,152 |
| Feb 20, 2026 | 80,400.00 | 86,000.00 | 80,000.00 | 85,200.00 | 84,684.89 | 5.19% | 271,350 |
| Feb 19, 2026 | 81,300.00 | 81,900.00 | 78,800.00 | 81,000.00 | 80,510.28 | 0.87% | 177,453 |
| Feb 13, 2026 | 81,900.00 | 83,600.00 | 80,000.00 | 80,300.00 | 79,814.51 | -2.07% | 145,449 |
| Feb 12, 2026 | 81,000.00 | 84,200.00 | 80,100.00 | 82,000.00 | 81,504.23 | 2.50% | 297,100 |
| Feb 11, 2026 | 77,700.00 | 82,100.00 | 77,100.00 | 80,000.00 | 79,516.32 | 4.44% | 282,128 |
| Feb 10, 2026 | 75,800.00 | 77,300.00 | 75,400.00 | 76,600.00 | 76,136.88 | 2.27% | 155,627 |
| Feb 9, 2026 | 74,300.00 | 76,000.00 | 74,000.00 | 74,900.00 | 74,447.16 | 2.74% | 172,132 |
| Feb 6, 2026 | 74,000.00 | 74,200.00 | 71,400.00 | 72,900.00 | 72,459.25 | -3.57% | 219,962 |
| Feb 5, 2026 | 83,800.00 | 83,800.00 | 75,200.00 | 75,600.00 | 75,142.93 | -11.48% | 529,033 |
| Feb 4, 2026 | 79,600.00 | 85,500.00 | 79,600.00 | 85,400.00 | 84,883.68 | 5.69% | 212,379 |
| Feb 3, 2026 | 79,400.00 | 81,300.00 | 77,700.00 | 80,800.00 | 80,311.49 | 4.53% | 181,340 |
| Feb 2, 2026 | 80,800.00 | 82,100.00 | 76,800.00 | 77,300.00 | 76,832.65 | -7.31% | 276,565 |
| Jan 30, 2026 | 84,500.00 | 85,600.00 | 81,400.00 | 83,400.00 | 82,895.77 | -3.47% | 208,109 |
| Jan 29, 2026 | 87,200.00 | 87,200.00 | 83,000.00 | 86,400.00 | 85,877.63 | - | 181,313 |
| Jan 28, 2026 | 83,900.00 | 89,500.00 | 83,000.00 | 86,400.00 | 85,877.63 | 4.10% | 332,286 |
| Jan 27, 2026 | 80,600.00 | 85,800.00 | 79,500.00 | 83,000.00 | 82,498.19 | 2.60% | 225,838 |
| Jan 26, 2026 | 81,000.00 | 85,800.00 | 80,700.00 | 80,900.00 | 80,410.88 | 0.75% | 233,139 |
| Jan 23, 2026 | 78,100.00 | 81,400.00 | 77,800.00 | 80,300.00 | 79,814.51 | 4.29% | 265,809 |
| Jan 22, 2026 | 73,200.00 | 77,300.00 | 72,800.00 | 77,000.00 | 76,534.46 | 5.34% | 237,282 |
| Jan 21, 2026 | 72,200.00 | 73,400.00 | 71,000.00 | 73,100.00 | 72,658.04 | -0.54% | 177,568 |
| Jan 20, 2026 | 73,200.00 | 75,500.00 | 73,100.00 | 73,500.00 | 73,055.62 | -0.41% | 135,993 |
| Jan 19, 2026 | 73,800.00 | 74,700.00 | 71,300.00 | 73,800.00 | 73,353.81 | -0.67% | 167,891 |
| Jan 16, 2026 | 73,700.00 | 76,800.00 | 73,400.00 | 74,300.00 | 73,850.79 | 1.23% | 209,115 |
| Jan 15, 2026 | 71,100.00 | 74,700.00 | 70,800.00 | 73,400.00 | 72,956.23 | 2.80% | 174,035 |
| Jan 14, 2026 | 71,000.00 | 72,000.00 | 69,400.00 | 71,400.00 | 70,968.32 | 0.99% | 141,341 |
| Jan 13, 2026 | 69,300.00 | 70,800.00 | 67,500.00 | 70,700.00 | 70,272.55 | 2.76% | 119,117 |
| Jan 12, 2026 | 67,000.00 | 70,400.00 | 66,800.00 | 68,800.00 | 68,384.04 | 2.84% | 183,361 |
| Jan 9, 2026 | 69,400.00 | 69,800.00 | 66,500.00 | 66,900.00 | 66,495.53 | -3.18% | 223,686 |
| Jan 8, 2026 | 70,000.00 | 70,700.00 | 67,700.00 | 69,100.00 | 68,682.22 | -1.85% | 222,097 |
| Jan 7, 2026 | 70,000.00 | 70,800.00 | 68,800.00 | 70,400.00 | 69,974.37 | 1.00% | 117,222 |
| Jan 6, 2026 | 69,100.00 | 70,700.00 | 68,500.00 | 69,700.00 | 69,278.60 | 1.16% | 113,589 |
| Jan 5, 2026 | 68,100.00 | 69,500.00 | 67,800.00 | 68,900.00 | 68,483.43 | 2.07% | 125,242 |
| Jan 2, 2026 | 70,300.00 | 70,400.00 | 66,900.00 | 67,500.00 | 67,091.90 | -3.98% | 190,687 |
| Dec 30, 2025 | 70,800.00 | 70,800.00 | 69,600.00 | 70,300.00 | 69,874.97 | -1.26% | 65,384 |
| Dec 29, 2025 | 71,900.00 | 72,100.00 | 70,500.00 | 71,200.00 | 70,769.53 | -1.79% | 117,532 |
| Dec 26, 2025 | 74,300.00 | 75,900.00 | 72,300.00 | 72,500.00 | 72,061.67 | -2.29% | 106,720 |
| Dec 24, 2025 | 74,500.00 | 75,100.00 | 73,600.00 | 74,200.00 | 73,751.39 | 0.13% | 61,982 |
| Dec 23, 2025 | 73,500.00 | 75,000.00 | 73,200.00 | 74,100.00 | 73,652.00 | 1.09% | 92,985 |
| Dec 22, 2025 | 72,300.00 | 74,400.00 | 71,200.00 | 73,300.00 | 72,856.83 | 2.95% | 126,749 |
| Dec 19, 2025 | 73,200.00 | 73,500.00 | 70,800.00 | 71,200.00 | 70,769.53 | -1.79% | 201,627 |
| Dec 18, 2025 | 77,400.00 | 77,400.00 | 72,200.00 | 72,500.00 | 72,061.67 | -8.11% | 270,254 |
| Dec 17, 2025 | 74,000.00 | 79,500.00 | 73,400.00 | 78,900.00 | 78,422.97 | 7.64% | 451,905 |
| Dec 16, 2025 | 74,600.00 | 74,700.00 | 72,800.00 | 73,300.00 | 72,856.83 | -1.08% | 83,172 |
| Dec 15, 2025 | 73,500.00 | 75,000.00 | 73,300.00 | 74,100.00 | 73,652.00 | -0.40% | 86,202 |
| Dec 12, 2025 | 73,200.00 | 74,600.00 | 72,700.00 | 74,400.00 | 73,950.18 | 2.76% | 93,793 |
| Dec 11, 2025 | 74,800.00 | 74,900.00 | 72,400.00 | 72,400.00 | 71,962.27 | -1.63% | 117,614 |
| Dec 10, 2025 | 73,600.00 | 74,600.00 | 73,200.00 | 73,600.00 | 73,155.02 | 0.82% | 136,084 |
| Dec 9, 2025 | 72,800.00 | 73,100.00 | 72,200.00 | 73,000.00 | 72,558.65 | 0.14% | 80,002 |
| Dec 8, 2025 | 73,300.00 | 74,000.00 | 72,200.00 | 72,900.00 | 72,459.25 | - | 91,288 |
| Dec 5, 2025 | 72,700.00 | 73,100.00 | 72,100.00 | 72,900.00 | 72,459.25 | -0.68% | 91,785 |
| Dec 4, 2025 | 74,300.00 | 74,300.00 | 72,100.00 | 73,400.00 | 72,956.23 | -1.48% | 143,329 |
| Dec 3, 2025 | 74,500.00 | 75,000.00 | 73,700.00 | 74,500.00 | 74,049.58 | 0.13% | 106,012 |
| Dec 2, 2025 | 73,400.00 | 74,800.00 | 72,200.00 | 74,400.00 | 73,950.18 | 2.34% | 92,971 |