Lotte Chemical Corporation 011170
KRX · Güney Kore · Proses Endüstrileri
KRW 60.300,00+300,00 (+%0,50)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 60.300,00 | +%0,50 | KRW 60.100,00 | KRW 61.800,00 | KRW 59.600,00 | 116,01K |
| 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 |