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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49,050	50,000	50,000	50,600	48,950	95,418
February 19, 2026	49,350	49,300	49,300	49,550	48,550	74,418
February 13, 2026	48,600	48,550	48,550	49,500	48,200	70,490
February 12, 2026	48,200	49,150	49,150	49,225	47,950	63,934
February 11, 2026	48,500	47,950	47,950	48,750	47,800	52,367
February 10, 2026	47,950	48,250	48,250	48,450	47,650	46,108
February 09, 2026	46,650	47,400	47,400	47,450	46,350	83,452
February 06, 2026	47,000	45,550	45,550	47,100	44,500	198,456
February 05, 2026	49,550	48,750	48,750	49,800	47,800	120,198
February 04, 2026	49,100	50,500	50,500	51,000	48,850	141,051
February 03, 2026	47,400	48,800	48,800	48,800	46,950	77,359
February 02, 2026	46,500	46,650	46,650	47,400	45,950	75,869
January 30, 2026	47,550	47,450	47,450	48,300	46,600	93,375
January 29, 2026	48,150	48,550	48,550	48,700	46,750	72,524
January 28, 2026	48,350	48,500	48,500	49,450	48,000	71,248
January 27, 2026	46,700	48,200	48,200	48,750	46,300	120,541
January 26, 2026	46,250	46,200	46,200	46,950	45,750	61,849
January 23, 2026	45,050	46,250	46,250	46,500	45,050	83,679
January 22, 2026	44,500	45,300	45,300	45,950	44,250	77,306
January 21, 2026	44,300	44,250	44,250	44,300	43,450	47,378
January 20, 2026	44,800	44,650	44,650	45,600	44,650	45,960
January 19, 2026	44,450	44,800	44,800	45,250	43,700	59,413
January 16, 2026	45,300	44,700	44,700	46,300	44,450	57,565
January 15, 2026	44,250	45,200	45,200	45,200	44,250	43,519
January 14, 2026	44,000	44,650	44,650	44,750	43,650	51,249
January 13, 2026	43,550	43,600	43,600	43,700	42,750	29,441
January 12, 2026	42,550	43,100	43,100	43,350	42,225	42,211
January 09, 2026	42,700	42,450	42,450	42,800	42,000	47,048
January 08, 2026	42,650	41,950	41,950	42,800	41,750	60,623
January 07, 2026	42,700	42,800	42,800	43,950	42,600	54,032
January 06, 2026	43,250	42,800	42,800	43,800	42,650	45,292
January 05, 2026	43,300	43,350	43,350	43,850	43,000	40,968
January 02, 2026	44,200	42,950	42,950	44,400	42,850	55,607
December 30, 2025	44,800	44,550	44,550	45,050	44,250	25,755
December 29, 2025	44,900	45,050	45,050	45,200	44,600	28,926
December 26, 2025	46,400	45,350	45,350	46,550	45,300	32,702
December 24, 2025	47,150	46,550	46,550	47,200	46,500	24,175
December 23, 2025	47,000	47,250	47,250	47,400	47,000	19,853
December 22, 2025	47,200	47,150	47,150	47,200	46,500	29,800
December 19, 2025	46,800	46,800	46,800	46,900	45,750	65,281
December 18, 2025	47,700	46,350	46,350	47,700	45,900	33,556
December 17, 2025	47,650	47,650	47,650	48,200	46,850	36,552
December 16, 2025	47,850	47,100	47,100	47,850	46,850	30,490
December 15, 2025	47,200	47,650	47,650	48,200	46,750	45,796
December 12, 2025	47,150	47,450	47,450	47,450	46,600	29,209
December 11, 2025	47,800	46,700	46,700	47,800	46,600	58,625
December 10, 2025	47,850	47,400	47,400	48,400	47,350	40,081
December 09, 2025	46,950	47,850	47,850	47,950	46,950	44,579
December 08, 2025	47,050	47,300	47,300	47,450	46,300	61,297
December 05, 2025	46,900	47,000	47,000	47,450	46,400	33,754
December 04, 2025	46,950	47,300	47,300	47,500	46,550	37,440
December 03, 2025	46,350	46,950	46,950	47,300	46,000	44,808
December 02, 2025	45,300	46,600	46,600	46,700	44,800	65,500
December 01, 2025	46,050	45,050	45,050	46,400	44,750	45,496
November 28, 2025	45,400	45,650	45,650	45,650	44,650	57,951
November 27, 2025	45,000	45,050	45,050	45,250	44,550	38,869
November 26, 2025	44,500	45,250	45,250	45,250	44,500	45,967
November 25, 2025	44,600	44,250	44,250	44,750	43,400	67,623
November 24, 2025	45,600	44,150	44,150	45,950	44,150	64,359
November 21, 2025	45,900	45,150	45,150	46,000	44,800	40,418

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