New Zealand markets open in 6 hours 58 minutes

Lotte Chemical Corporation (011170.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
119,200.00+5,100.00 (+4.47%)
At close: 03:30PM KST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024113,400.00120,300.00112,900.00119,200.00119,200.00242,401
16 May 2024118,600.00118,700.00113,500.00114,100.00114,100.00138,002
14 May 2024112,300.00118,500.00111,300.00117,500.00117,500.00229,495
13 May 2024108,600.00112,300.00107,700.00111,700.00111,700.0097,754
10 May 2024108,800.00112,500.00108,400.00108,600.00108,600.00132,052
09 May 2024110,900.00111,000.00107,300.00107,300.00107,300.0091,752
08 May 2024109,000.00110,800.00108,600.00110,500.00110,500.0098,161
07 May 2024109,900.00110,400.00108,100.00108,900.00108,900.0085,955
03 May 2024107,200.00109,300.00106,400.00108,400.00108,400.0091,529
02 May 2024106,500.00108,500.00104,700.00106,700.00106,700.00108,218
30 Apr 2024107,200.00109,200.00106,500.00107,500.00107,500.00125,175
29 Apr 2024100,900.00108,800.00100,900.00107,700.00107,700.00329,307
26 Apr 2024100,800.00101,400.0099,000.00100,000.00100,000.0079,000
25 Apr 202499,200.00102,300.0098,500.00100,400.00100,400.00111,343
24 Apr 2024100,100.00103,000.0099,900.00100,100.00100,100.00163,307
23 Apr 2024100,000.00100,100.0098,000.0098,700.0098,700.00131,540
22 Apr 202496,600.00100,500.0096,500.00100,300.00100,300.00162,910
19 Apr 202499,200.00100,300.0096,100.0097,300.0097,300.00216,801
18 Apr 202499,900.00102,700.0099,700.00100,200.00100,200.00120,113
17 Apr 2024102,400.00103,300.0099,800.0099,900.0099,900.00173,485
16 Apr 2024106,500.00106,800.00102,200.00102,700.00102,700.00208,541
15 Apr 2024109,600.00110,800.00107,000.00107,800.00107,800.00118,914
12 Apr 2024112,100.00113,900.00110,100.00110,300.00110,300.00117,787
11 Apr 2024114,500.00114,500.00112,200.00112,200.00112,200.00137,520
09 Apr 2024118,100.00118,500.00115,800.00116,300.00116,300.0094,496
08 Apr 2024120,600.00120,600.00114,100.00117,500.00117,500.00208,225
05 Apr 2024120,200.00122,300.00119,500.00120,700.00120,700.0087,621
04 Apr 2024122,700.00122,800.00120,500.00121,400.00121,400.0082,040
03 Apr 2024123,500.00123,500.00120,900.00122,100.00122,100.00121,792
02 Apr 2024123,200.00123,900.00121,000.00123,300.00123,300.00129,255
01 Apr 2024119,700.00125,200.00119,300.00124,500.00124,500.00223,109
29 Mar 2024120,000.00122,400.00118,200.00119,300.00119,300.00116,232
28 Mar 2024120,300.00120,600.00119,600.00120,000.00120,000.0086,912
27 Mar 2024120,500.00121,100.00120,000.00120,100.00120,100.0064,654
26 Mar 2024120,300.00122,800.00120,200.00120,500.00120,500.0097,194
25 Mar 2024121,700.00121,700.00119,100.00120,200.00120,200.0098,896
22 Mar 2024118,600.00122,200.00118,400.00121,000.00121,000.00137,340
21 Mar 2024118,200.00119,300.00117,400.00118,800.00118,800.00175,263
20 Mar 2024118,400.00118,700.00116,800.00117,000.00117,000.00158,334
19 Mar 2024120,200.00120,700.00117,500.00118,500.00118,500.00151,766
18 Mar 2024122,700.00122,800.00120,000.00120,200.00120,200.0059,721
15 Mar 2024121,000.00122,800.00119,300.00121,300.00121,300.00119,110
14 Mar 2024120,200.00122,700.00119,400.00122,000.00122,000.00133,604
13 Mar 2024121,000.00121,400.00119,200.00119,400.00119,400.0098,612
12 Mar 2024120,900.00121,500.00119,600.00120,300.00120,300.0096,305
11 Mar 2024121,600.00122,100.00119,800.00120,000.00120,000.0083,468
08 Mar 2024122,600.00123,400.00120,300.00121,500.00121,500.0079,072
07 Mar 2024122,900.00123,800.00119,500.00121,900.00121,900.00132,070
06 Mar 2024125,100.00126,000.00122,300.00122,900.00122,900.0088,796
05 Mar 2024126,000.00127,300.00125,200.00125,500.00125,500.0067,654
04 Mar 2024123,400.00128,600.00122,600.00127,000.00127,000.00209,205
29 Feb 2024125,900.00126,000.00122,100.00122,400.00122,400.00148,942
28 Feb 2024125,000.00127,200.00125,000.00127,100.00127,100.0063,549
27 Feb 2024125,900.00126,800.00124,800.00125,500.00125,500.0074,884
26 Feb 2024129,300.00129,500.00125,000.00125,900.00125,900.00134,851
23 Feb 2024130,800.00131,500.00129,000.00129,200.00129,200.0093,830
22 Feb 2024133,500.00133,600.00130,000.00130,300.00130,300.00110,304
21 Feb 2024135,900.00135,900.00131,500.00132,200.00132,200.0096,873
20 Feb 2024138,500.00138,500.00134,000.00134,900.00134,900.0075,232
19 Feb 2024136,900.00139,300.00136,500.00138,400.00138,400.0095,273
16 Feb 2024132,700.00137,700.00131,300.00137,300.00137,300.00139,204
15 Feb 2024133,800.00133,800.00131,200.00131,200.00131,200.0049,419
14 Feb 2024132,600.00133,300.00131,000.00132,200.00132,200.0066,588
13 Feb 2024135,700.00136,400.00133,100.00134,600.00134,600.00101,956
08 Feb 2024136,800.00136,800.00132,800.00134,700.00134,700.00128,897
07 Feb 2024134,000.00138,500.00132,800.00137,400.00137,400.00134,028
06 Feb 2024130,700.00133,600.00130,600.00132,400.00132,400.0065,735
05 Feb 2024132,000.00133,200.00130,000.00132,000.00132,000.00100,987
02 Feb 2024138,600.00138,700.00131,300.00132,500.00132,500.00321,077
01 Feb 2024129,400.00140,800.00129,300.00140,100.00140,100.00214,326
31 Jan 2024131,100.00132,700.00129,000.00130,700.00130,700.0089,752
30 Jan 2024136,900.00137,000.00131,400.00131,600.00131,600.00165,922
29 Jan 2024136,400.00138,000.00133,900.00136,100.00136,100.00116,374
26 Jan 2024137,200.00138,400.00134,600.00136,200.00136,200.0086,165
25 Jan 2024128,700.00137,000.00128,700.00136,900.00136,900.00347,513
24 Jan 2024119,800.00131,700.00119,200.00128,700.00128,700.00261,828
23 Jan 2024117,200.00121,500.00116,300.00120,200.00120,200.00102,308
22 Jan 2024119,100.00120,300.00116,000.00116,600.00116,600.0099,166
19 Jan 2024124,600.00124,600.00118,200.00119,100.00119,100.00156,510
18 Jan 2024123,000.00124,600.00122,000.00122,300.00122,300.00125,972
17 Jan 2024128,300.00129,800.00123,900.00123,900.00123,900.00131,289
16 Jan 2024130,600.00131,900.00128,600.00128,600.00128,600.00103,904
15 Jan 2024134,100.00135,000.00133,200.00132,000.00132,000.009,534
12 Jan 2024137,600.00138,200.00133,000.00135,100.00135,100.00133,880
11 Jan 2024139,000.00140,500.00137,500.00138,200.00138,200.00146,522
10 Jan 2024141,600.00144,400.00136,000.00137,700.00137,700.00122,771
09 Jan 2024140,600.00141,600.00139,200.00139,800.00139,800.0052,801
08 Jan 2024139,900.00141,300.00139,000.00139,300.00139,300.0044,619
05 Jan 2024140,300.00140,800.00138,500.00139,200.00139,200.0083,201
04 Jan 2024143,100.00143,800.00139,300.00140,100.00140,100.00145,624
03 Jan 2024145,500.00146,900.00142,100.00144,400.00144,400.0094,580
02 Jan 2024153,200.00154,000.00144,200.00146,200.00146,200.00148,725
28 Dec 2023152,200.00153,200.00150,700.00153,200.00153,200.0061,031
27 Dec 2023152,600.00153,900.00150,100.00152,200.00152,200.0042,788
27 Dec 20233500 Dividend
26 Dec 2023155,200.00155,400.00151,100.00153,800.00150,300.0069,081
22 Dec 2023156,400.00156,500.00153,300.00153,900.00150,397.7249,815
21 Dec 2023158,600.00158,600.00154,500.00155,500.00151,961.3146,903
20 Dec 2023156,800.00160,000.00156,700.00158,600.00154,990.7757,035
19 Dec 2023158,100.00160,000.00155,500.00156,100.00152,547.6674,172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...