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

46,400.00

-600(-1.28%)

Updated at October 20 09:26AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202547,25047,00047,00047,45046,70055,578
October 16, 202546,25047,25047,25047,45046,15064,317
October 15, 202545,85046,00046,00046,20045,25046,630
October 14, 202545,05045,35045,35046,30045,00035,117
October 13, 202546,15045,50045,50046,60044,85060,690
October 10, 202545,70046,15046,15046,50045,70040,170
October 02, 202546,00046,00046,00046,70045,70071,152
October 01, 202546,50046,20046,20047,35045,50055,116
September 30, 202546,55046,30046,30046,90045,85048,798
September 29, 202547,95046,85046,85048,00046,85029,736
September 26, 202547,15047,00047,00048,10046,60046,365
September 25, 202548,10047,85047,85048,20047,50033,860
September 24, 202548,70048,35048,35048,70047,75049,167
September 23, 202548,30048,40048,40048,95047,20054,988
September 22, 202549,25048,60048,60049,25048,35044,162
September 19, 202548,40049,40049,40049,40048,100119,970
September 18, 202547,60048,90048,90050,30047,600244,945
September 17, 202545,90045,75045,75046,20044,50062,358
September 16, 202545,95045,90045,90047,00045,65049,653
September 15, 202545,15046,40046,40046,65045,15052,877
September 12, 202546,15045,75045,75046,20045,35052,793
September 11, 202545,15045,70045,70045,80044,90060,405
September 10, 202545,45045,45045,45046,00045,15044,936
September 09, 202545,45046,00046,00046,65045,20085,620
September 08, 202544,55045,30045,30045,50044,10077,804
September 05, 202544,05044,65044,65044,85044,00080,292
September 04, 202543,45044,45044,45044,50043,350113,571
September 03, 202541,55043,40043,40043,85041,550120,559
September 02, 202541,30041,50041,50041,80041,00028,519
September 01, 202541,75041,35041,35042,05041,10025,158
August 29, 202542,35041,70041,70042,40041,50030,212
August 28, 202542,55042,00042,00043,25041,90023,456
August 27, 202543,40042,85042,85043,50042,50030,559
August 26, 202542,30043,00043,00043,95042,25072,399
August 25, 202540,80042,25042,25042,45040,75048,534
August 22, 202541,55040,60040,60041,95040,45040,783
August 21, 202540,60041,40041,40042,10040,45060,552
August 20, 202540,85040,45040,45040,85040,05054,480
August 19, 202541,10040,95040,95041,15040,35030,654
August 18, 202541,50040,75040,75041,75040,35076,828
August 14, 202542,05041,50041,50042,30041,50047,281
August 13, 202542,85042,00042,00043,10041,50037,141
August 12, 202542,80042,70042,70043,30042,40047,044
August 11, 202543,00043,05043,05043,45042,35058,019
August 08, 202541,40043,00043,00043,30041,150134,847
August 07, 202542,00041,35041,35042,15040,90053,673
August 06, 202541,55041,85041,85042,80041,55046,078
August 05, 202541,30041,70041,70042,55041,30041,882
August 04, 202540,95041,05041,05041,45040,50045,974
August 01, 202542,40040,80040,80042,45040,75055,433
July 31, 202541,95043,00043,00044,60041,900122,447
July 30, 202541,70042,05042,05042,65041,65041,459
July 29, 202541,60042,10042,10042,45041,00038,392
July 28, 202542,15041,85041,85042,75041,70041,129
July 25, 202542,25042,35042,35043,00042,00026,381
July 24, 202543,00042,65042,65043,45042,25034,828
July 23, 202543,60042,75042,75043,75042,50043,486
July 22, 202543,20043,20043,20044,15043,10079,590
July 21, 202542,55043,30043,30044,00042,150120,665
July 18, 202540,30043,00043,00043,35040,250219,764