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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46,100	43,550	43,550	47,100	43,300	138,765
November 06, 2025	45,800	46,950	46,950	47,950	45,200	154,626
November 05, 2025	46,150	45,350	45,350	46,200	44,050	119,543
November 04, 2025	45,200	45,850	45,850	46,100	45,100	87,623
November 03, 2025	45,400	45,450	45,450	45,600	44,900	73,892
October 31, 2025	46,550	45,600	45,600	46,650	45,400	62,986
October 30, 2025	47,100	46,550	46,550	47,450	46,300	70,406
October 29, 2025	49,350	47,550	47,550	49,500	47,200	95,666
October 28, 2025	48,000	48,450	48,450	48,500	47,650	46,786
October 27, 2025	48,600	48,300	48,300	49,300	47,500	70,805
October 24, 2025	48,750	48,850	48,850	49,300	48,300	86,378
October 23, 2025	48,250	48,050	48,050	48,800	47,600	81,329
October 22, 2025	46,300	47,900	47,900	47,900	46,200	77,666
October 21, 2025	46,900	46,300	46,300	47,250	45,700	92,794
October 20, 2025	47,050	46,900	46,900	47,500	46,150	69,268
October 17, 2025	47,250	47,000	47,000	47,450	46,700	55,578
October 16, 2025	46,250	47,250	47,250	47,450	46,150	64,317
October 15, 2025	45,850	46,000	46,000	46,200	45,250	46,630
October 14, 2025	45,050	45,350	45,350	46,300	45,000	35,117
October 13, 2025	46,150	45,500	45,500	46,600	44,850	60,690
October 10, 2025	45,700	46,150	46,150	46,500	45,700	40,170
October 02, 2025	46,000	46,000	46,000	46,700	45,700	71,152
October 01, 2025	46,500	46,200	46,200	47,350	45,500	55,116
September 30, 2025	46,550	46,300	46,300	46,900	45,850	48,798
September 29, 2025	47,950	46,850	46,850	48,000	46,850	29,736
September 26, 2025	47,150	47,000	47,000	48,100	46,600	46,365
September 25, 2025	48,100	47,850	47,850	48,200	47,500	33,860
September 24, 2025	48,700	48,350	48,350	48,700	47,750	49,167
September 23, 2025	48,300	48,400	48,400	48,950	47,200	54,988
September 22, 2025	49,250	48,600	48,600	49,250	48,350	44,162
September 19, 2025	48,400	49,400	49,400	49,400	48,100	119,970
September 18, 2025	47,600	48,900	48,900	50,300	47,600	244,945
September 17, 2025	45,900	45,750	45,750	46,200	44,500	62,358
September 16, 2025	45,950	45,900	45,900	47,000	45,650	49,653
September 15, 2025	45,150	46,400	46,400	46,650	45,150	52,877
September 12, 2025	46,150	45,750	45,750	46,200	45,350	52,793
September 11, 2025	45,150	45,700	45,700	45,800	44,900	60,405
September 10, 2025	45,450	45,450	45,450	46,000	45,150	44,936
September 09, 2025	45,450	46,000	46,000	46,650	45,200	85,620
September 08, 2025	44,550	45,300	45,300	45,500	44,100	77,804
September 05, 2025	44,050	44,650	44,650	44,850	44,000	80,292
September 04, 2025	43,450	44,450	44,450	44,500	43,350	113,571
September 03, 2025	41,550	43,400	43,400	43,850	41,550	120,559
September 02, 2025	41,300	41,500	41,500	41,800	41,000	28,519
September 01, 2025	41,750	41,350	41,350	42,050	41,100	25,158
August 29, 2025	42,350	41,700	41,700	42,400	41,500	30,212
August 28, 2025	42,550	42,000	42,000	43,250	41,900	23,456
August 27, 2025	43,400	42,850	42,850	43,500	42,500	30,559
August 26, 2025	42,300	43,000	43,000	43,950	42,250	72,399
August 25, 2025	40,800	42,250	42,250	42,450	40,750	48,534
August 22, 2025	41,550	40,600	40,600	41,950	40,450	40,783
August 21, 2025	40,600	41,400	41,400	42,100	40,450	60,552
August 20, 2025	40,850	40,450	40,450	40,850	40,050	54,480
August 19, 2025	41,100	40,950	40,950	41,150	40,350	30,654
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

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