TipRanks
LOTTE Fine Chemical Co,. Ltd. (KR:004000)
:004000
South Korea Market
004000
LOTTE Fine Chemical Co,. Ltd.
RESEARCH TOOLSreports
Want to see KR:004000 full AI Analyst Report?

LOTTE Fine Chemical Co,. Ltd. (004000) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
35,150.00
36,000.00
34,400.00
35,400.00
35,400.00
+1.29%
48,676
1.09
Oct 29, 2026
35,700.00
36,250.00
34,300.00
34,950.00
34,950.00
-2.65%
109,533
2.51
Oct 28, 2026
35,550.00
36,300.00
35,400.00
35,900.00
35,900.00
+1.84%
70,647
1.59
Oct 27, 2026
35,050.00
36,100.00
34,950.00
35,250.00
35,250.00
+1.00%
62,745
1.39
Oct 26, 2026
35,200.00
35,750.00
34,800.00
34,900.00
34,900.00
-2.38%
45,382
0.99
Oct 23, 2026
36,200.00
36,250.00
35,350.00
35,750.00
35,750.00
-2.72%
47,797
1.04
Oct 22, 2026
37,400.00
37,500.00
36,450.00
36,750.00
36,750.00
-2.91%
51,902
1.14
Oct 21, 2026
39,250.00
39,250.00
37,200.00
37,850.00
37,850.00
-2.70%
54,450
1.19
Oct 20, 2026
40,250.00
40,700.00
38,400.00
38,900.00
38,900.00
-5.35%
54,837
1.21
Oct 19, 2026
40,400.00
41,100.00
39,500.00
41,100.00
41,100.00
+1.36%
41,190
0.90
Oct 16, 2026
40,500.00
41,200.00
40,250.00
40,550.00
40,550.00
+0.75%
31,502
0.69
Oct 15, 2026
41,500.00
41,500.00
39,550.00
40,250.00
40,250.00
-3.13%
55,917
1.22
Oct 14, 2026
40,800.00
42,400.00
40,800.00
41,550.00
41,550.00
+0.12%
34,272
0.75
Oct 13, 2026
41,400.00
41,550.00
40,050.00
41,500.00
41,500.00
-0.84%
54,325
1.20
Oct 12, 2026
41,700.00
42,600.00
41,450.00
41,850.00
41,850.00
-0.59%
44,831
0.97
Oct 09, 2026
42,100.00
42,850.00
41,950.00
42,100.00
42,100.00
0.00%
0
0.00
Oct 08, 2026
42,600.00
42,850.00
41,950.00
42,100.00
42,100.00
-1.41%
52,745
1.10
Oct 07, 2026
42,450.00
43,000.00
42,200.00
42,700.00
42,700.00
-0.23%
34,365
0.71
Oct 06, 2026
43,250.00
43,250.00
42,350.00
42,800.00
42,800.00
-0.12%
41,916
0.84
Oct 05, 2026
42,850.00
43,000.00
42,350.00
42,850.00
42,850.00
0.00%
0
0.00
Oct 02, 2026
42,700.00
43,000.00
42,350.00
42,850.00
42,850.00
+0.59%
23,742
0.46
Oct 01, 2026
43,100.00
43,450.00
42,450.00
42,600.00
42,600.00
-1.39%
35,564
0.69
Sep 30, 2026
43,400.00
43,850.00
43,050.00
43,200.00
43,200.00
-0.35%
31,424
0.61
Sep 29, 2026
44,150.00
44,150.00
42,750.00
43,350.00
43,350.00
-2.25%
41,298
0.79
Sep 28, 2026
43,100.00
44,400.00
42,850.00
44,350.00
44,350.00
+2.90%
52,206
1.00
Sep 25, 2026
43,100.00
44,250.00
42,800.00
43,100.00
43,100.00
0.00%
0
0.00
Sep 24, 2026
43,100.00
44,250.00
42,800.00
43,100.00
43,100.00
0.00%
0
0.00
Sep 23, 2026
43,900.00
44,250.00
42,800.00
43,100.00
43,100.00
-1.37%
38,984
0.72
Sep 22, 2026
44,650.00
44,900.00
43,500.00
43,700.00
43,700.00
-1.80%
73,391
1.36
Sep 21, 2026
44,550.00
44,800.00
44,250.00
44,500.00
44,500.00
0.00%
45,579
0.84
Sep 18, 2026
44,950.00
45,250.00
44,450.00
44,500.00
44,500.00
-0.78%
53,127
0.98
Sep 17, 2026
45,250.00
45,250.00
44,300.00
44,850.00
44,850.00
-0.88%
54,208
1.00
Sep 16, 2026
45,350.00
46,550.00
44,800.00
45,250.00
45,250.00
-0.33%
50,924
0.93
Sep 15, 2026
45,200.00
45,800.00
45,000.00
45,400.00
45,400.00
-1.52%
53,058
0.97
Sep 14, 2026
45,800.00
46,150.00
45,250.00
46,100.00
46,100.00
-0.11%
39,829
0.72
Sep 11, 2026
45,700.00
46,350.00
45,600.00
46,150.00
46,150.00
-0.54%
41,209
0.74
Sep 10, 2026
46,300.00
48,100.00
45,850.00
46,400.00
46,400.00
-0.75%
72,459
1.31
Sep 09, 2026
45,250.00
46,800.00
45,000.00
46,750.00
46,750.00
+3.31%
52,152
0.94
Sep 08, 2026
46,050.00
46,350.00
45,000.00
45,250.00
45,250.00
-1.20%
64,342
1.15
Sep 07, 2026
45,800.00
46,450.00
45,200.00
45,800.00
45,800.00
+0.22%
40,097
0.71
Sep 04, 2026
46,250.00
46,700.00
45,300.00
45,700.00
45,700.00
-0.87%
61,652
1.09
Sep 03, 2026
46,200.00
47,400.00
45,200.00
46,100.00
46,100.00
+0.33%
50,275
0.89
Sep 02, 2026
47,000.00
47,200.00
45,600.00
45,950.00
45,950.00
-3.67%
50,694
0.89
Sep 01, 2026
47,350.00
49,050.00
47,150.00
47,700.00
47,700.00
-0.21%
40,412
0.71
Aug 31, 2026
48,300.00
48,350.00
47,000.00
47,800.00
47,800.00
-1.14%
55,696
0.99
Aug 28, 2026
46,800.00
48,350.00
46,600.00
48,350.00
48,350.00
+2.44%
44,519
0.78
Aug 27, 2026
47,700.00
47,800.00
46,450.00
47,200.00
47,200.00
-0.11%
32,040
0.55
Aug 26, 2026
46,450.00
47,500.00
45,450.00
47,250.00
47,250.00
+3.05%
48,141
0.82
Aug 25, 2026
45,850.00
46,350.00
45,000.00
45,850.00
45,850.00
+0.55%
43,298
0.73
Aug 24, 2026
44,100.00
45,600.00
43,850.00
45,600.00
45,600.00
+3.28%
33,088
0.55
Rows:
50