LOTTE Fine Chemical Co,. Ltd. 004000
KRX · Südkorea · Prozessindustrie
KRW 42.600,00-600,00 (-1,39 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 42.600,00 | -1,39 % | KRW 43.100,00 | KRW 43.450,00 | KRW 42.450,00 | 37,22K |
| 2026-09-30 | KRW 43.200,00 | -0,35 % | KRW 43.400,00 | KRW 43.850,00 | KRW 43.050,00 | 31,42K |
| 2026-09-29 | KRW 43.350,00 | -2,25 % | KRW 44.150,00 | KRW 44.150,00 | KRW 42.750,00 | 41,30K |
| 2026-09-28 | KRW 44.350,00 | +2,90 % | KRW 43.100,00 | KRW 44.400,00 | KRW 42.850,00 | 52,21K |
| 2026-09-23 | KRW 43.100,00 | -1,37 % | KRW 43.900,00 | KRW 44.250,00 | KRW 42.800,00 | 38,98K |
| 2026-09-22 | KRW 43.700,00 | -1,80 % | KRW 44.650,00 | KRW 44.900,00 | KRW 43.500,00 | 73,39K |
| 2026-09-21 | KRW 44.500,00 | 0,00 % | KRW 44.550,00 | KRW 44.800,00 | KRW 44.250,00 | 45,58K |
| 2026-09-18 | KRW 44.500,00 | -0,78 % | KRW 44.950,00 | KRW 45.250,00 | KRW 44.450,00 | 53,13K |
| 2026-09-17 | KRW 44.850,00 | -0,88 % | KRW 45.250,00 | KRW 45.250,00 | KRW 44.300,00 | 54,21K |
| 2026-09-16 | KRW 45.250,00 | -0,33 % | KRW 45.350,00 | KRW 46.550,00 | KRW 44.800,00 | 50,92K |
| 2026-09-15 | KRW 45.400,00 | -1,52 % | KRW 45.200,00 | KRW 45.800,00 | KRW 45.000,00 | 53,81K |
| 2026-09-14 | KRW 46.100,00 | -0,11 % | KRW 45.800,00 | KRW 46.150,00 | KRW 45.250,00 | 39,83K |
| 2026-09-11 | KRW 46.150,00 | -0,54 % | KRW 45.700,00 | KRW 46.350,00 | KRW 45.600,00 | 41,21K |
| 2026-09-10 | KRW 46.400,00 | -0,75 % | KRW 46.300,00 | KRW 48.100,00 | KRW 45.850,00 | 72,46K |
| 2026-09-09 | KRW 46.750,00 | +3,31 % | KRW 45.250,00 | KRW 46.800,00 | KRW 45.000,00 | 52,15K |
| 2026-09-08 | KRW 45.250,00 | -1,20 % | KRW 46.050,00 | KRW 46.350,00 | KRW 45.000,00 | 64,34K |
| 2026-09-07 | KRW 45.800,00 | +0,22 % | KRW 45.800,00 | KRW 46.450,00 | KRW 45.200,00 | 40,10K |
| 2026-09-04 | KRW 45.700,00 | -0,87 % | KRW 46.250,00 | KRW 46.700,00 | KRW 45.300,00 | 61,65K |
| 2026-09-03 | KRW 46.100,00 | +0,33 % | KRW 46.200,00 | KRW 47.400,00 | KRW 45.200,00 | 50,28K |
| 2026-09-02 | KRW 45.950,00 | -3,67 % | KRW 47.000,00 | KRW 47.200,00 | KRW 45.600,00 | 50,69K |
| 2026-09-01 | KRW 47.700,00 | -0,21 % | KRW 47.350,00 | KRW 49.050,00 | KRW 47.150,00 | 40,41K |
| 2026-08-31 | KRW 47.800,00 | -1,14 % | KRW 48.300,00 | KRW 48.350,00 | KRW 47.000,00 | 55,70K |
| 2026-08-28 | KRW 48.350,00 | +2,44 % | KRW 46.800,00 | KRW 48.350,00 | KRW 46.600,00 | 44,52K |
| 2026-08-27 | KRW 47.200,00 | -0,11 % | KRW 47.700,00 | KRW 47.800,00 | KRW 46.450,00 | 32,04K |
| 2026-08-26 | KRW 47.250,00 | +3,05 % | KRW 46.450,00 | KRW 47.500,00 | KRW 45.450,00 | 48,14K |
| 2026-08-25 | KRW 45.850,00 | +0,55 % | KRW 45.850,00 | KRW 46.350,00 | KRW 45.000,00 | 43,30K |
| 2026-08-24 | KRW 45.600,00 | +3,28 % | KRW 44.100,00 | KRW 45.600,00 | KRW 43.850,00 | 33,09K |
| 2026-08-21 | KRW 44.150,00 | -0,45 % | KRW 44.100,00 | KRW 44.250,00 | KRW 43.300,00 | 36,01K |
| 2026-08-20 | KRW 44.350,00 | -2,21 % | KRW 45.250,00 | KRW 45.900,00 | KRW 44.250,00 | 67,40K |
| 2026-08-19 | KRW 45.350,00 | -2,16 % | KRW 45.600,00 | KRW 46.000,00 | KRW 44.550,00 | 27,97K |
| 2026-08-18 | KRW 46.350,00 | -1,59 % | KRW 47.000,00 | KRW 47.450,00 | KRW 45.700,00 | 57,40K |
| 2026-08-14 | KRW 47.100,00 | +1,73 % | KRW 46.100,00 | KRW 47.150,00 | KRW 45.900,00 | 26,34K |
| 2026-08-13 | KRW 46.300,00 | -1,49 % | KRW 47.000,00 | KRW 47.450,00 | KRW 45.600,00 | 101,14K |
| 2026-08-12 | KRW 47.000,00 | -2,89 % | KRW 48.400,00 | KRW 48.600,00 | KRW 46.850,00 | 53,49K |
| 2026-08-11 | KRW 48.400,00 | -0,62 % | KRW 49.100,00 | KRW 49.800,00 | KRW 48.100,00 | 23,90K |
| 2026-08-10 | KRW 48.700,00 | +0,31 % | KRW 48.300,00 | KRW 49.000,00 | KRW 47.650,00 | 31,87K |
| 2026-08-07 | KRW 48.550,00 | +2,32 % | KRW 47.500,00 | KRW 48.700,00 | KRW 47.350,00 | 36,65K |
| 2026-08-06 | KRW 47.450,00 | +0,96 % | KRW 47.050,00 | KRW 47.600,00 | KRW 46.600,00 | 32,20K |
| 2026-08-05 | KRW 47.000,00 | +2,51 % | KRW 45.900,00 | KRW 47.400,00 | KRW 45.900,00 | 40,02K |
| 2026-08-04 | KRW 45.850,00 | +4,92 % | KRW 43.700,00 | KRW 45.850,00 | KRW 43.700,00 | 63,59K |
| 2026-08-03 | KRW 43.700,00 | -2,13 % | KRW 44.400,00 | KRW 45.150,00 | KRW 43.150,00 | 52,46K |
| 2026-07-31 | KRW 44.650,00 | -1,87 % | KRW 46.750,00 | KRW 46.800,00 | KRW 43.550,00 | 120,75K |
| 2026-07-30 | KRW 45.500,00 | +6,06 % | KRW 42.950,00 | KRW 46.050,00 | KRW 42.100,00 | 109,06K |
| 2026-07-29 | KRW 42.900,00 | -3,70 % | KRW 44.950,00 | KRW 45.650,00 | KRW 42.000,00 | 88,94K |
| 2026-07-28 | KRW 44.550,00 | -3,57 % | KRW 45.700,00 | KRW 45.900,00 | KRW 44.200,00 | 45,83K |
| 2026-07-27 | KRW 46.200,00 | -1,91 % | KRW 47.450,00 | KRW 47.900,00 | KRW 45.900,00 | 38,20K |
| 2026-07-24 | KRW 47.100,00 | +0,64 % | KRW 46.250,00 | KRW 47.700,00 | KRW 45.550,00 | 54,37K |
| 2026-07-23 | KRW 46.800,00 | +3,88 % | KRW 44.800,00 | KRW 46.900,00 | KRW 44.800,00 | 40,79K |
| 2026-07-22 | KRW 45.050,00 | -0,88 % | KRW 46.000,00 | KRW 46.750,00 | KRW 44.950,00 | 50,13K |
| 2026-07-21 | KRW 45.450,00 | +1,00 % | KRW 44.750,00 | KRW 46.150,00 | KRW 44.350,00 | 51,18K |
| 2026-07-20 | KRW 45.000,00 | -1,42 % | KRW 45.650,00 | KRW 45.750,00 | KRW 44.300,00 | 63,72K |
| 2026-07-16 | KRW 45.650,00 | +1,67 % | KRW 44.800,00 | KRW 46.150,00 | KRW 44.250,00 | 52,57K |
| 2026-07-15 | KRW 44.900,00 | 0,00 % | KRW 46.250,00 | KRW 46.600,00 | KRW 44.450,00 | 88,00K |
| 2026-07-14 | KRW 44.900,00 | -2,39 % | KRW 46.300,00 | KRW 46.450,00 | KRW 44.800,00 | 53,90K |
| 2026-07-13 | KRW 46.000,00 | +1,88 % | KRW 45.150,00 | KRW 47.150,00 | KRW 45.050,00 | 103,77K |
| 2026-07-10 | KRW 45.150,00 | +5,12 % | KRW 43.750,00 | KRW 45.900,00 | KRW 43.700,00 | 56,49K |
| 2026-07-09 | KRW 42.950,00 | -0,92 % | KRW 43.750,00 | KRW 45.000,00 | KRW 42.700,00 | 141,86K |
| 2026-07-08 | KRW 43.350,00 | -3,34 % | KRW 44.750,00 | KRW 44.900,00 | KRW 42.000,00 | 70,84K |
| 2026-07-07 | KRW 44.850,00 | -0,55 % | KRW 44.950,00 | KRW 45.300,00 | KRW 43.650,00 | 53,99K |
| 2026-07-06 | KRW 45.100,00 | +0,67 % | KRW 44.600,00 | KRW 45.600,00 | KRW 44.000,00 | 36,70K |
| 2026-07-03 | KRW 44.800,00 | -1,43 % | KRW 45.950,00 | KRW 46.000,00 | KRW 44.100,00 | 56,15K |
| 2026-07-02 | KRW 45.450,00 | +0,22 % | KRW 45.950,00 | KRW 46.200,00 | KRW 44.000,00 | 56,78K |
| 2026-07-01 | KRW 45.350,00 | +2,95 % | KRW 45.250,00 | KRW 46.350,00 | KRW 44.450,00 | 60,73K |
| 2026-06-30 | KRW 44.050,00 | -3,72 % | KRW 45.600,00 | KRW 45.600,00 | KRW 43.900,00 | 39,93K |
| 2026-06-29 | KRW 45.750,00 | +7,77 % | KRW 43.250,00 | KRW 45.750,00 | KRW 42.550,00 | 50,49K |
| 2026-06-26 | KRW 42.450,00 | -2,97 % | KRW 43.550,00 | KRW 44.000,00 | KRW 41.350,00 | 62,08K |
| 2026-06-25 | KRW 43.750,00 | -2,13 % | KRW 44.700,00 | KRW 45.550,00 | KRW 43.650,00 | 70,77K |
| 2026-06-24 | KRW 44.700,00 | +0,90 % | KRW 43.650,00 | KRW 44.900,00 | KRW 43.450,00 | 56,64K |
| 2026-06-23 | KRW 44.300,00 | -1,77 % | KRW 44.750,00 | KRW 45.400,00 | KRW 43.700,00 | 67,79K |
| 2026-06-22 | KRW 45.100,00 | -5,05 % | KRW 46.650,00 | KRW 47.550,00 | KRW 45.050,00 | 47,33K |
| 2026-06-19 | KRW 47.500,00 | -3,26 % | KRW 49.400,00 | KRW 49.600,00 | KRW 47.050,00 | 94,14K |
| 2026-06-18 | KRW 49.100,00 | -2,58 % | KRW 50.000,00 | KRW 50.500,00 | KRW 48.900,00 | 58,93K |
| 2026-06-17 | KRW 50.400,00 | -0,40 % | KRW 50.900,00 | KRW 51.600,00 | KRW 50.200,00 | 52,96K |
| 2026-06-16 | KRW 50.600,00 | +2,12 % | KRW 50.200,00 | KRW 51.000,00 | KRW 49.700,00 | 64,13K |
| 2026-06-15 | KRW 49.550,00 | +2,91 % | KRW 50.000,00 | KRW 50.700,00 | KRW 49.050,00 | 52,54K |
| 2026-06-12 | KRW 48.150,00 | -1,43 % | KRW 49.900,00 | KRW 49.950,00 | KRW 47.800,00 | 63,16K |
| 2026-06-11 | KRW 48.850,00 | +4,94 % | KRW 45.500,00 | KRW 48.850,00 | KRW 45.000,00 | 106,50K |
| 2026-06-10 | KRW 46.550,00 | -0,96 % | KRW 45.650,00 | KRW 47.500,00 | KRW 45.150,00 | 66,83K |
| 2026-06-09 | KRW 47.000,00 | +3,75 % | KRW 45.300,00 | KRW 47.950,00 | KRW 45.300,00 | 69,88K |
| 2026-06-08 | KRW 45.300,00 | -5,72 % | KRW 46.000,00 | KRW 46.200,00 | KRW 44.950,00 | 57,10K |
| 2026-06-05 | KRW 48.050,00 | -3,80 % | KRW 50.200,00 | KRW 50.200,00 | KRW 47.300,00 | 49,72K |
| 2026-06-04 | KRW 49.950,00 | +2,67 % | KRW 49.300,00 | KRW 50.500,00 | KRW 48.600,00 | 66,99K |
| 2026-06-02 | KRW 48.650,00 | -2,31 % | KRW 48.900,00 | KRW 49.400,00 | KRW 48.100,00 | 118,37K |
| 2026-06-01 | KRW 49.800,00 | -5,50 % | KRW 52.200,00 | KRW 52.200,00 | KRW 49.500,00 | 110,41K |
| 2026-05-29 | KRW 52.700,00 | +0,19 % | KRW 52.800,00 | KRW 53.200,00 | KRW 51.300,00 | 66,76K |
| 2026-05-28 | KRW 52.600,00 | +0,19 % | KRW 52.800,00 | KRW 53.200,00 | KRW 50.800,00 | 83,20K |
| 2026-05-27 | KRW 52.500,00 | -3,49 % | KRW 54.400,00 | KRW 54.500,00 | KRW 52.000,00 | 88,87K |
| 2026-05-26 | KRW 54.400,00 | +0,74 % | KRW 55.400,00 | KRW 56.500,00 | KRW 53.600,00 | 59,66K |
| 2026-05-22 | KRW 54.000,00 | +2,27 % | KRW 55.400,00 | KRW 55.400,00 | KRW 53.600,00 | 53,03K |
| 2026-05-21 | KRW 52.800,00 | +2,72 % | KRW 52.800,00 | KRW 53.000,00 | KRW 51.700,00 | 66,97K |