LOTTE Fine Chemical Co,. Ltd. 004000
KRX · South Korea · Process Industries
KRW 42,600.00-600.00 (-1.39%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |