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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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