Lotte Chemical Corporation 011170
KRX · Südkorea · Prozessindustrie
KRW 60.300,00+300,00 (+0,50 %)
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 60.300,00 | +0,50 % | KRW 60.100,00 | KRW 61.800,00 | KRW 59.600,00 | 120,03K |
| 2026-09-30 | KRW 60.000,00 | +0,33 % | KRW 60.400,00 | KRW 61.200,00 | KRW 59.300,00 | 57,38K |
| 2026-09-29 | KRW 59.800,00 | -4,01 % | KRW 62.300,00 | KRW 62.300,00 | KRW 57.000,00 | 137,67K |
| 2026-09-28 | KRW 62.300,00 | +3,49 % | KRW 60.000,00 | KRW 62.900,00 | KRW 58.100,00 | 181,98K |
| 2026-09-23 | KRW 60.200,00 | -3,68 % | KRW 63.200,00 | KRW 64.000,00 | KRW 59.500,00 | 117,56K |
| 2026-09-22 | KRW 62.500,00 | -1,73 % | KRW 64.100,00 | KRW 64.850,00 | KRW 62.200,00 | 153,37K |
| 2026-09-21 | KRW 63.600,00 | +0,95 % | KRW 63.100,00 | KRW 64.900,00 | KRW 62.500,00 | 134,07K |
| 2026-09-18 | KRW 63.000,00 | +1,45 % | KRW 63.800,00 | KRW 65.900,00 | KRW 62.600,00 | 197,99K |
| 2026-09-17 | KRW 62.100,00 | -3,12 % | KRW 64.200,00 | KRW 65.000,00 | KRW 61.000,00 | 174,20K |
| 2026-09-16 | KRW 64.100,00 | -0,47 % | KRW 65.200,00 | KRW 68.800,00 | KRW 64.100,00 | 345,96K |
| 2026-09-15 | KRW 64.400,00 | -1,53 % | KRW 65.100,00 | KRW 65.700,00 | KRW 63.900,00 | 162,29K |
| 2026-09-14 | KRW 65.400,00 | -0,15 % | KRW 65.400,00 | KRW 67.500,00 | KRW 64.500,00 | 167,31K |
| 2026-09-11 | KRW 65.500,00 | -0,30 % | KRW 65.000,00 | KRW 66.900,00 | KRW 63.600,00 | 198,11K |
| 2026-09-10 | KRW 65.700,00 | -3,10 % | KRW 67.900,00 | KRW 71.400,00 | KRW 64.800,00 | 388,88K |
| 2026-09-09 | KRW 67.800,00 | +18,12 % | KRW 57.700,00 | KRW 68.500,00 | KRW 57.400,00 | 674,16K |
| 2026-09-08 | KRW 57.400,00 | -2,38 % | KRW 59.100,00 | KRW 59.700,00 | KRW 57.300,00 | 151,43K |
| 2026-09-07 | KRW 58.800,00 | -2,00 % | KRW 60.000,00 | KRW 60.100,00 | KRW 58.200,00 | 139,92K |
| 2026-09-04 | KRW 60.000,00 | -1,64 % | KRW 61.100,00 | KRW 63.000,00 | KRW 58.900,00 | 212,07K |
| 2026-09-03 | KRW 61.000,00 | +6,46 % | KRW 57.300,00 | KRW 62.200,00 | KRW 57.000,00 | 292,70K |
| 2026-09-02 | KRW 57.300,00 | -4,50 % | KRW 59.300,00 | KRW 59.900,00 | KRW 57.100,00 | 122,04K |
| 2026-09-01 | KRW 60.000,00 | +1,52 % | KRW 58.500,00 | KRW 62.100,00 | KRW 58.500,00 | 160,31K |
| 2026-08-31 | KRW 59.100,00 | -0,67 % | KRW 59.300,00 | KRW 59.500,00 | KRW 57.800,00 | 82,82K |
| 2026-08-28 | KRW 59.500,00 | +3,66 % | KRW 57.100,00 | KRW 59.700,00 | KRW 56.600,00 | 111,54K |
| 2026-08-27 | KRW 57.400,00 | +0,70 % | KRW 57.100,00 | KRW 58.300,00 | KRW 56.500,00 | 107,80K |
| 2026-08-26 | KRW 57.000,00 | +3,83 % | KRW 55.000,00 | KRW 57.800,00 | KRW 54.100,00 | 131,13K |
| 2026-08-25 | KRW 54.900,00 | -0,54 % | KRW 55.100,00 | KRW 55.300,00 | KRW 53.700,00 | 126,74K |
| 2026-08-24 | KRW 55.200,00 | +1,66 % | KRW 54.200,00 | KRW 55.400,00 | KRW 53.700,00 | 63,55K |
| 2026-08-21 | KRW 54.300,00 | -1,81 % | KRW 54.300,00 | KRW 54.900,00 | KRW 53.600,00 | 100,83K |
| 2026-08-20 | KRW 55.300,00 | +2,98 % | KRW 54.000,00 | KRW 55.400,00 | KRW 53.900,00 | 197,26K |
| 2026-08-19 | KRW 53.700,00 | -3,59 % | KRW 54.200,00 | KRW 55.000,00 | KRW 52.900,00 | 119,68K |
| 2026-08-18 | KRW 55.700,00 | -2,62 % | KRW 57.200,00 | KRW 57.500,00 | KRW 55.100,00 | 141,07K |
| 2026-08-14 | KRW 57.200,00 | -0,35 % | KRW 57.200,00 | KRW 58.400,00 | KRW 56.600,00 | 140,20K |
| 2026-08-13 | KRW 57.400,00 | -0,86 % | KRW 58.200,00 | KRW 58.600,00 | KRW 56.700,00 | 224,92K |
| 2026-08-12 | KRW 57.900,00 | -0,34 % | KRW 58.200,00 | KRW 58.600,00 | KRW 57.500,00 | 116,21K |
| 2026-08-11 | KRW 58.100,00 | -0,68 % | KRW 57.700,00 | KRW 59.600,00 | KRW 57.100,00 | 143,67K |
| 2026-08-10 | KRW 58.500,00 | -4,10 % | KRW 60.500,00 | KRW 60.500,00 | KRW 57.000,00 | 312,11K |
| 2026-08-07 | KRW 61.000,00 | +3,92 % | KRW 59.300,00 | KRW 61.000,00 | KRW 58.000,00 | 103,28K |
| 2026-08-06 | KRW 58.700,00 | +1,73 % | KRW 58.000,00 | KRW 58.900,00 | KRW 57.300,00 | 62,97K |
| 2026-08-05 | KRW 57.700,00 | 0,00 % | KRW 58.600,00 | KRW 59.700,00 | KRW 57.600,00 | 96,73K |
| 2026-08-04 | KRW 57.700,00 | +4,53 % | KRW 55.100,00 | KRW 57.800,00 | KRW 55.100,00 | 82,44K |
| 2026-08-03 | KRW 55.200,00 | -2,30 % | KRW 55.100,00 | KRW 55.900,00 | KRW 53.700,00 | 96,92K |
| 2026-07-31 | KRW 56.500,00 | +2,91 % | KRW 56.000,00 | KRW 56.600,00 | KRW 53.900,00 | 140,69K |
| 2026-07-30 | KRW 54.900,00 | +0,55 % | KRW 52.500,00 | KRW 56.900,00 | KRW 52.500,00 | 145,25K |
| 2026-07-29 | KRW 54.600,00 | -4,55 % | KRW 57.300,00 | KRW 58.000,00 | KRW 53.200,00 | 113,63K |
| 2026-07-28 | KRW 57.200,00 | -5,77 % | KRW 59.200,00 | KRW 59.300,00 | KRW 56.700,00 | 77,96K |
| 2026-07-27 | KRW 60.700,00 | -0,65 % | KRW 61.700,00 | KRW 61.800,00 | KRW 59.500,00 | 47,34K |
| 2026-07-24 | KRW 61.100,00 | -2,71 % | KRW 61.600,00 | KRW 62.700,00 | KRW 60.600,00 | 60,44K |
| 2026-07-23 | KRW 62.800,00 | +6,08 % | KRW 58.700,00 | KRW 62.900,00 | KRW 58.700,00 | 130,34K |
| 2026-07-22 | KRW 59.200,00 | +4,59 % | KRW 57.200,00 | KRW 60.900,00 | KRW 57.200,00 | 90,43K |
| 2026-07-21 | KRW 56.600,00 | -1,74 % | KRW 57.000,00 | KRW 57.600,00 | KRW 55.200,00 | 129,03K |
| 2026-07-20 | KRW 57.600,00 | -5,57 % | KRW 60.700,00 | KRW 60.700,00 | KRW 56.800,00 | 105,62K |
| 2026-07-16 | KRW 61.000,00 | +0,49 % | KRW 60.800,00 | KRW 61.600,00 | KRW 59.100,00 | 111,18K |
| 2026-07-15 | KRW 60.700,00 | +1,51 % | KRW 61.000,00 | KRW 62.100,00 | KRW 60.100,00 | 97,28K |
| 2026-07-14 | KRW 59.800,00 | -1,32 % | KRW 60.700,00 | KRW 60.800,00 | KRW 58.700,00 | 119,79K |
| 2026-07-13 | KRW 60.600,00 | -1,94 % | KRW 62.200,00 | KRW 64.000,00 | KRW 59.800,00 | 107,30K |
| 2026-07-10 | KRW 61.800,00 | +0,82 % | KRW 61.400,00 | KRW 63.000,00 | KRW 61.300,00 | 97,26K |
| 2026-07-09 | KRW 61.300,00 | +0,99 % | KRW 60.200,00 | KRW 61.300,00 | KRW 58.500,00 | 164,29K |
| 2026-07-08 | KRW 60.700,00 | -3,50 % | KRW 62.100,00 | KRW 62.200,00 | KRW 59.600,00 | 121,98K |
| 2026-07-07 | KRW 62.900,00 | -1,56 % | KRW 64.400,00 | KRW 64.400,00 | KRW 61.600,00 | 111,07K |
| 2026-07-06 | KRW 63.900,00 | +0,63 % | KRW 63.700,00 | KRW 64.900,00 | KRW 62.100,00 | 71,65K |
| 2026-07-03 | KRW 63.500,00 | 0,00 % | KRW 64.400,00 | KRW 64.400,00 | KRW 61.600,00 | 94,39K |
| 2026-07-02 | KRW 63.500,00 | -1,40 % | KRW 63.500,00 | KRW 65.700,00 | KRW 61.400,00 | 108,29K |
| 2026-07-01 | KRW 64.400,00 | +0,63 % | KRW 64.800,00 | KRW 65.000,00 | KRW 62.700,00 | 123,72K |
| 2026-06-30 | KRW 64.000,00 | -5,33 % | KRW 67.000,00 | KRW 67.200,00 | KRW 63.800,00 | 114,67K |
| 2026-06-29 | KRW 67.600,00 | +7,47 % | KRW 63.000,00 | KRW 68.000,00 | KRW 62.500,00 | 144,82K |
| 2026-06-26 | KRW 62.900,00 | -6,68 % | KRW 67.000,00 | KRW 67.700,00 | KRW 60.600,00 | 151,67K |
| 2026-06-25 | KRW 67.400,00 | -3,16 % | KRW 69.400,00 | KRW 70.200,00 | KRW 66.800,00 | 155,94K |
| 2026-06-24 | KRW 69.600,00 | +6,10 % | KRW 66.000,00 | KRW 69.900,00 | KRW 64.100,00 | 172,75K |
| 2026-06-23 | KRW 65.600,00 | -8,38 % | KRW 71.000,00 | KRW 71.300,00 | KRW 65.400,00 | 181,81K |
| 2026-06-22 | KRW 71.600,00 | -6,65 % | KRW 75.000,00 | KRW 75.700,00 | KRW 71.500,00 | 113,57K |
| 2026-06-19 | KRW 76.700,00 | -3,52 % | KRW 79.600,00 | KRW 79.700,00 | KRW 74.600,00 | 147,57K |
| 2026-06-18 | KRW 79.500,00 | -2,93 % | KRW 80.900,00 | KRW 81.600,00 | KRW 79.400,00 | 168,10K |
| 2026-06-17 | KRW 81.900,00 | +1,36 % | KRW 80.700,00 | KRW 84.000,00 | KRW 77.000,00 | 378,50K |
| 2026-06-16 | KRW 80.800,00 | -0,12 % | KRW 81.200,00 | KRW 81.200,00 | KRW 78.500,00 | 166,65K |
| 2026-06-15 | KRW 80.900,00 | +5,75 % | KRW 80.700,00 | KRW 83.000,00 | KRW 79.200,00 | 190,62K |
| 2026-06-12 | KRW 76.500,00 | +0,66 % | KRW 78.300,00 | KRW 79.100,00 | KRW 76.000,00 | 147,80K |
| 2026-06-11 | KRW 76.000,00 | +1,47 % | KRW 72.700,00 | KRW 76.000,00 | KRW 71.700,00 | 164,58K |
| 2026-06-10 | KRW 74.900,00 | -1,83 % | KRW 74.200,00 | KRW 76.000,00 | KRW 72.000,00 | 1 |
| 2026-06-09 | KRW 76.300,00 | +3,81 % | KRW 74.300,00 | KRW 77.700,00 | KRW 72.800,00 | 135,23K |
| 2026-06-08 | KRW 73.500,00 | -5,16 % | KRW 73.500,00 | KRW 75.600,00 | KRW 71.600,00 | 139,63K |
| 2026-06-05 | KRW 77.500,00 | -4,32 % | KRW 81.000,00 | KRW 81.600,00 | KRW 75.900,00 | 125,77K |
| 2026-06-04 | KRW 81.000,00 | +4,65 % | KRW 77.400,00 | KRW 81.400,00 | KRW 77.200,00 | 197,51K |
| 2026-06-02 | KRW 77.400,00 | -1,28 % | KRW 77.800,00 | KRW 81.200,00 | KRW 76.500,00 | 141,95K |
| 2026-06-01 | KRW 78.400,00 | -2,85 % | KRW 78.500,00 | KRW 79.600,00 | KRW 76.500,00 | 166,04K |
| 2026-05-29 | KRW 80.700,00 | -0,98 % | KRW 81.500,00 | KRW 81.900,00 | KRW 78.600,00 | 144,23K |
| 2026-05-28 | KRW 81.500,00 | +0,37 % | KRW 82.500,00 | KRW 83.900,00 | KRW 78.500,00 | 166,06K |
| 2026-05-27 | KRW 81.200,00 | -2,75 % | KRW 83.800,00 | KRW 83.800,00 | KRW 80.500,00 | 157,10K |
| 2026-05-26 | KRW 83.500,00 | +0,72 % | KRW 87.200,00 | KRW 87.900,00 | KRW 82.500,00 | 227,84K |
| 2026-05-22 | KRW 82.900,00 | +1,34 % | KRW 83.900,00 | KRW 85.200,00 | KRW 81.800,00 | 164,86K |
| 2026-05-21 | KRW 81.800,00 | +3,54 % | KRW 81.000,00 | KRW 82.200,00 | KRW 79.900,00 | 232,03K |