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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	71,500	73,100	73,100	74,800	71,300	231,625
October 16, 2025	68,900	72,000	72,000	72,000	68,600	357,157
October 15, 2025	67,300	68,600	68,600	69,300	66,800	128,384
October 14, 2025	65,300	67,500	67,500	68,100	64,900	157,703
October 13, 2025	64,800	66,100	66,100	66,200	63,500	80,058
October 10, 2025	66,600	65,400	65,400	66,700	64,700	125,582
October 02, 2025	68,000	67,200	67,200	68,400	67,000	123,048
October 01, 2025	68,000	67,900	67,900	71,800	67,200	195,927
September 30, 2025	68,600	67,700	67,700	68,900	67,500	91,393
September 29, 2025	67,700	69,100	69,100	69,500	66,000	216,544
September 26, 2025	64,100	67,000	67,000	68,900	64,100	406,603
September 25, 2025	63,800	64,500	64,500	64,800	63,400	91,919
September 24, 2025	64,800	63,700	63,700	64,800	63,200	81,071
September 23, 2025	65,300	64,400	64,400	65,600	63,900	161,169
September 22, 2025	66,700	65,800	65,800	66,900	65,100	100,885
September 19, 2025	67,300	66,100	66,100	67,500	65,400	136,147
September 18, 2025	65,700	68,100	68,100	70,000	65,700	237,896
September 17, 2025	65,900	65,600	65,600	66,000	64,800	60,708
September 16, 2025	66,800	65,400	65,400	67,900	64,500	129,486
September 15, 2025	66,700	66,500	66,500	67,500	66,100	111,993
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

Lotte Chemical Corporation (011170.KS) KSC