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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80,400	85,200	85,200	86,000	80,000	267,291
February 19, 2026	81,300	81,000	81,000	81,900	78,800	181,736
February 13, 2026	81,900	80,300	80,300	83,600	80,000	150,232
February 12, 2026	81,000	82,000	82,000	84,200	80,100	333,826
February 11, 2026	77,700	80,000	80,000	82,100	77,100	287,142
February 10, 2026	75,800	76,600	76,600	77,300	75,400	162,064
February 09, 2026	74,300	74,900	74,900	76,000	74,000	176,609
February 06, 2026	74,000	72,900	72,900	74,200	71,400	219,962
February 05, 2026	83,800	75,600	75,600	83,800	75,200	539,520
February 04, 2026	79,600	85,400	85,400	85,500	79,600	221,987
February 03, 2026	79,400	80,800	80,800	81,300	77,700	181,340
February 02, 2026	80,800	77,300	77,300	82,100	76,800	276,565
January 30, 2026	84,500	83,400	83,400	85,600	81,400	192,645
January 29, 2026	87,200	86,400	86,400	87,200	83,000	188,661
January 28, 2026	83,900	86,400	86,400	89,500	83,000	339,028
January 27, 2026	80,600	83,000	83,000	85,800	79,500	225,838
January 26, 2026	81,000	80,900	80,900	85,800	80,700	233,139
January 23, 2026	78,100	80,300	80,300	81,400	77,800	259,091
January 22, 2026	73,200	77,000	77,000	77,300	72,800	237,282
January 21, 2026	72,200	73,100	73,100	73,400	71,000	177,568
January 20, 2026	73,200	73,500	73,500	75,500	73,100	136,396
January 19, 2026	73,800	73,800	73,800	74,700	71,300	167,891
January 16, 2026	73,700	74,300	74,300	76,800	73,400	209,115
January 15, 2026	71,100	73,400	73,400	74,700	70,800	174,035
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

Lotte Chemical Corporation (011170.KS) KSC