Lotte Chemical Corporation - 011170.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	71,000	71,400	71,400	72,000	69,400	138,454
January 13, 2026	69,300	70,700	70,700	70,800	67,500	119,117
January 12, 2026	67,000	68,800	68,800	70,400	66,800	183,361
January 09, 2026	69,400	66,900	66,900	69,800	66,500	223,686
January 08, 2026	70,000	69,100	69,100	70,700	67,700	264,471
January 07, 2026	70,000	70,400	70,400	70,800	68,800	117,222
January 06, 2026	69,100	69,700	69,700	70,700	68,500	113,589
January 05, 2026	68,100	68,900	68,900	69,500	67,800	125,242
January 02, 2026	70,300	67,500	67,500	70,400	66,900	196,513
December 30, 2025	70,800	70,300	70,300	70,800	69,600	61,831
December 29, 2025	71,900	71,200	71,200	72,100	70,500	118,860
December 26, 2025	74,300	72,500	72,500	75,900	72,300	109,546
December 24, 2025	74,500	74,200	74,200	75,100	73,600	57,966
December 23, 2025	73,500	74,100	74,100	75,000	73,200	92,985
December 22, 2025	72,300	73,300	73,300	74,400	71,200	130,661
December 19, 2025	73,200	71,200	71,200	73,500	70,800	222,942
December 18, 2025	77,400	72,500	72,500	77,400	72,200	270,254
December 17, 2025	74,000	78,900	78,900	79,500	73,400	451,905
December 16, 2025	74,600	73,300	73,300	74,700	72,800	86,758
December 15, 2025	73,500	74,100	74,100	75,000	73,300	90,099
December 12, 2025	73,200	74,600	74,600	74,600	72,700	90,312
December 11, 2025	74,800	72,400	72,400	74,900	72,400	157,405
December 10, 2025	73,600	73,600	73,600	74,600	73,200	136,084
December 09, 2025	72,800	73,000	73,000	73,100	72,200	80,002
December 08, 2025	73,300	72,900	72,900	74,000	72,200	93,806
December 05, 2025	72,700	72,900	72,900	73,100	72,100	95,295
December 04, 2025	74,300	73,400	73,400	74,300	72,100	147,838
December 03, 2025	74,500	74,500	74,500	75,000	73,700	101,827
December 02, 2025	73,400	74,400	74,400	74,800	72,200	92,971
December 01, 2025	73,100	72,700	72,700	73,700	71,600	90,184
November 28, 2025	75,900	72,200	72,200	76,200	71,600	272,959
November 27, 2025	77,900	75,700	75,700	79,300	75,300	184,027
November 26, 2025	77,400	75,600	75,600	83,600	71,000	570,708
November 25, 2025	75,900	74,500	74,500	76,200	73,300	76,763
November 24, 2025	78,800	74,500	74,500	79,800	74,500	143,258
November 21, 2025	79,400	78,000	78,000	79,600	77,300	60,860
November 20, 2025	81,300	80,000	80,000	82,300	80,000	62,826
November 19, 2025	82,000	79,700	79,700	82,000	78,600	119,202
November 18, 2025	84,700	80,600	80,600	85,500	80,200	178,060
November 17, 2025	86,400	84,500	84,500	86,600	83,200	134,254
November 14, 2025	85,000	85,200	85,200	89,200	84,600	246,409
November 13, 2025	83,400	87,000	87,000	88,800	82,900	550,266
November 12, 2025	73,900	84,800	84,800	86,000	73,800	913,548
November 11, 2025	72,400	73,800	73,800	75,500	72,400	154,919
November 10, 2025	69,700	73,700	73,700	74,400	69,100	173,204
November 07, 2025	70,500	68,800	68,800	70,500	67,900	129,938
November 06, 2025	70,900	71,200	71,200	72,000	69,100	112,872
November 05, 2025	72,200	69,900	69,900	72,400	68,200	154,632
November 04, 2025	71,500	73,500	73,500	74,300	71,000	223,307
November 03, 2025	71,100	71,500	71,500	72,300	70,400	172,043
October 31, 2025	71,300	70,700	70,700	71,400	69,800	127,082
October 30, 2025	73,000	71,400	71,400	73,400	71,200	96,771
October 29, 2025	74,100	73,400	73,400	74,100	72,000	122,298
October 28, 2025	74,500	73,700	73,700	74,700	72,800	141,624
October 27, 2025	77,500	74,000	74,000	77,500	73,900	244,334
October 24, 2025	75,400	76,400	76,400	77,300	74,000	179,941
October 23, 2025	77,600	74,600	74,600	77,900	74,500	202,963
October 22, 2025	71,700	75,900	75,900	75,900	71,400	295,396
October 21, 2025	72,300	71,300	71,300	73,300	70,800	130,040
October 20, 2025	72,000	71,700	71,700	72,800	70,500	150,701

Lotte Chemical Corporation (011170.KS) KSC