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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	66,600	66,700	66,700	67,600	66,100	105,651
September 11, 2025	67,200	65,900	65,900	67,200	64,800	136,294
September 10, 2025	65,800	66,400	66,400	67,000	65,000	112,284
September 09, 2025	63,500	66,100	66,100	67,000	63,300	227,822
September 08, 2025	63,500	63,200	63,200	64,000	62,600	54,955
September 05, 2025	63,600	63,600	63,600	64,500	63,100	58,361
September 04, 2025	62,300	63,200	63,200	63,600	62,300	55,643
September 03, 2025	61,600	62,100	62,100	62,800	61,500	65,656
September 02, 2025	62,400	61,800	61,800	62,400	61,100	71,803
September 01, 2025	63,500	61,800	61,800	63,500	61,600	95,669
August 29, 2025	64,700	63,500	63,500	65,000	62,900	77,002
August 28, 2025	66,500	64,100	64,100	67,500	63,900	142,712
August 27, 2025	68,200	65,900	65,900	68,300	65,800	103,173
August 26, 2025	65,000	68,200	68,200	70,100	65,000	416,227
August 25, 2025	63,100	65,300	65,300	65,800	62,300	229,666
August 22, 2025	66,000	62,700	62,700	66,800	62,500	245,791
August 21, 2025	62,300	66,600	66,600	71,200	62,200	989,630
August 20, 2025	61,700	62,200	62,200	64,200	60,900	278,716
August 19, 2025	61,400	61,800	61,800	61,900	59,900	151,914
August 18, 2025	61,000	61,000	61,000	61,500	60,600	66,365
August 14, 2025	61,300	60,900	60,900	61,600	60,800	145,780
August 13, 2025	60,300	60,700	60,700	61,200	59,600	100,360
August 12, 2025	61,500	59,900	59,900	61,700	59,700	248,758
August 11, 2025	62,600	61,300	61,300	62,700	60,800	191,613
August 08, 2025	62,800	62,200	62,200	62,900	60,900	162,009
August 07, 2025	64,400	62,500	62,500	64,600	62,300	183,920
August 06, 2025	64,000	64,400	64,400	65,700	64,000	70,089
August 05, 2025	64,500	64,000	64,000	66,000	63,800	97,191
August 04, 2025	64,000	64,200	64,200	64,900	63,000	68,626
August 01, 2025	65,500	64,000	64,000	65,700	63,700	144,288
July 31, 2025	68,200	66,500	66,500	69,000	66,000	76,006
July 30, 2025	65,000	68,000	68,000	70,000	64,500	203,107
July 29, 2025	65,800	65,400	64,900	65,800	64,000	112,954
July 28, 2025	66,700	66,400	65,892.35	67,200	65,700	85,195
July 25, 2025	67,500	66,300	65,793.12	68,200	66,000	111,202
July 24, 2025	67,500	67,900	67,380.89	69,400	66,700	140,818
July 23, 2025	69,600	66,900	66,388.53	71,900	66,000	235,508
July 22, 2025	69,300	68,800	68,274.01	69,900	68,000	96,292
July 21, 2025	66,400	68,900	68,373.24	70,000	65,900	212,537
July 18, 2025	65,700	66,000	66,000	67,200	65,600	99,065
July 17, 2025	65,600	65,400	65,400	66,100	63,700	97,456
July 16, 2025	67,400	65,000	65,000	67,500	64,800	116,226
July 15, 2025	68,000	67,100	67,100	68,200	66,300	125,018
July 14, 2025	69,200	68,300	68,300	69,300	67,700	119,010
July 11, 2025	67,300	70,000	70,000	71,500	67,300	253,882
July 10, 2025	66,400	66,600	66,600	67,300	66,300	193,874
July 09, 2025	66,300	66,500	66,500	67,600	65,900	117,186
July 08, 2025	66,000	66,500	66,500	68,600	65,800	145,998
July 07, 2025	67,300	66,200	66,200	67,400	65,100	100,096
July 04, 2025	67,600	67,900	67,900	69,400	65,800	179,137
July 03, 2025	64,500	68,200	68,200	68,800	64,100	348,628
July 02, 2025	61,300	65,100	65,100	65,200	59,800	334,405
July 01, 2025	59,400	61,400	61,400	63,100	59,100	258,715
June 30, 2025	59,200	58,800	58,800	60,500	58,600	139,475
June 27, 2025	63,300	58,600	58,600	63,300	58,100	383,715
June 26, 2025	63,400	62,600	62,600	63,400	61,500	116,593
June 25, 2025	64,400	62,900	62,900	64,900	62,800	192,687
June 24, 2025	63,000	65,000	65,000	66,000	62,300	281,871
June 23, 2025	61,400	60,800	60,800	61,400	59,800	105,660
June 20, 2025	63,000	62,200	62,200	63,100	61,500	200,286

Lotte Chemical Corporation (011170.KS) KSC