LOTTE Fine Chemical Co., Ltd. - 004000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41,500	40,750	40,750	41,750	40,350	76,828
August 14, 2025	42,050	41,500	41,500	42,300	41,500	47,281
August 13, 2025	42,850	42,000	42,000	43,100	41,500	37,141
August 12, 2025	42,800	42,700	42,700	43,300	42,400	47,044
August 11, 2025	43,000	43,050	43,050	43,450	42,350	58,019
August 08, 2025	41,400	43,000	43,000	43,300	41,150	134,847
August 07, 2025	42,000	41,350	41,350	42,150	40,900	53,673
August 06, 2025	41,550	41,850	41,850	42,800	41,550	46,078
August 05, 2025	41,300	41,700	41,700	42,550	41,300	41,882
August 04, 2025	40,950	41,050	41,050	41,450	40,500	45,974
August 01, 2025	42,400	40,800	40,800	42,450	40,750	55,433
July 31, 2025	41,950	43,000	43,000	44,600	41,900	122,447
July 30, 2025	41,700	42,050	42,050	42,650	41,650	41,459
July 29, 2025	41,600	42,100	42,100	42,450	41,000	38,392
July 28, 2025	42,150	41,850	41,850	42,750	41,700	41,129
July 25, 2025	42,250	42,350	42,350	43,000	42,000	26,381
July 24, 2025	43,000	42,650	42,650	43,450	42,250	34,828
July 23, 2025	43,600	42,750	42,750	43,750	42,500	43,486
July 22, 2025	43,200	43,200	43,200	44,150	43,100	79,590
July 21, 2025	42,550	43,300	43,300	44,000	42,150	120,665
July 18, 2025	40,300	43,000	43,000	43,350	40,250	219,764
July 17, 2025	40,400	40,400	40,400	40,550	39,800	51,478
July 16, 2025	40,950	40,350	40,350	41,050	40,300	54,024
July 15, 2025	40,650	40,900	40,900	41,000	40,250	40,943
July 14, 2025	40,850	40,800	40,800	40,950	40,500	27,105
July 11, 2025	41,250	41,250	41,250	41,850	41,150	41,401
July 10, 2025	41,100	41,350	41,350	41,650	40,950	49,658
July 09, 2025	40,550	41,100	41,100	41,500	40,500	37,987
July 08, 2025	40,800	40,800	40,800	41,500	40,150	63,905
July 07, 2025	40,900	40,800	40,800	41,450	40,400	73,264
July 04, 2025	41,000	40,500	40,500	41,150	40,100	55,517
July 03, 2025	40,700	41,200	41,200	41,400	40,450	97,480
July 02, 2025	40,600	40,700	40,700	40,850	39,850	76,551
July 01, 2025	39,350	39,950	39,950	40,400	39,350	87,158
June 30, 2025	39,500	39,450	39,450	40,200	39,200	69,446
June 27, 2025	40,250	39,600	39,600	40,600	39,100	57,253
June 26, 2025	39,350	39,850	39,850	40,150	39,250	62,954
June 25, 2025	38,650	39,250	39,250	39,550	38,500	76,257
June 24, 2025	37,550	38,400	38,400	38,800	37,550	67,804
June 23, 2025	37,500	37,150	37,150	37,550	36,850	43,848
June 20, 2025	37,800	38,050	38,050	38,250	37,450	22,867
June 19, 2025	37,600	37,800	37,800	38,100	37,400	32,562
June 18, 2025	37,400	37,800	37,800	38,100	37,250	28,794
June 17, 2025	38,000	37,800	37,800	38,250	37,400	47,547
June 16, 2025	38,300	38,200	38,200	38,350	37,300	34,357
June 13, 2025	38,650	38,150	38,150	39,200	38,100	53,678
June 12, 2025	39,250	39,000	39,000	39,800	38,850	137,358
June 11, 2025	39,050	39,300	39,300	39,500	38,800	45,168
June 10, 2025	38,200	39,000	39,000	39,850	38,100	75,044
June 09, 2025	38,000	38,100	38,100	38,550	38,000	47,245
June 05, 2025	37,850	38,100	38,100	38,350	37,700	43,390
June 04, 2025	37,450	37,800	37,800	38,350	37,350	31,667
June 02, 2025	37,650	37,200	37,200	38,050	37,000	45,913
May 30, 2025	37,150	37,900	37,900	37,950	37,150	50,949
May 29, 2025	37,300	37,600	37,600	37,750	37,100	45,383
May 28, 2025	36,450	37,300	37,300	37,550	36,450	83,033
May 27, 2025	36,250	36,650	36,650	36,800	35,900	27,525
May 26, 2025	35,700	36,600	36,600	36,600	35,500	30,065
May 23, 2025	35,400	35,500	35,500	35,700	35,150	21,151
May 22, 2025	36,000	35,450	35,450	36,200	35,350	51,778

LOTTE Fine Chemical Co., Ltd. (004000.KS) KSC