Singapore markets open in 6 hours 34 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,059.91 -2,250.45 (-3.73%) CMC Crypto 200
1,214.97 -46.22 (-3.66%)
LOTTE Fine Chemical Co., Ltd. (004000.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 0.00 | 0.00 | 0.00 | 46,400.00 | 46,400.00 | - |
| 03 Jul 2024 | 45,750.00 | 46,450.00 | 45,450.00 | 46,400.00 | 46,400.00 | 61,863 |
| 02 Jul 2024 | 44,600.00 | 45,700.00 | 44,450.00 | 45,500.00 | 45,500.00 | 36,942 |
| 01 Jul 2024 | 44,550.00 | 45,250.00 | 44,550.00 | 45,050.00 | 45,050.00 | 21,968 |
| 28 Jun 2024 | 43,400.00 | 44,850.00 | 43,400.00 | 44,500.00 | 44,500.00 | 49,729 |
| 27 Jun 2024 | 43,700.00 | 44,000.00 | 43,000.00 | 43,400.00 | 43,400.00 | 57,904 |
| 26 Jun 2024 | 44,200.00 | 44,500.00 | 43,700.00 | 44,000.00 | 44,000.00 | 29,585 |
| 25 Jun 2024 | 44,500.00 | 44,600.00 | 44,000.00 | 44,450.00 | 44,450.00 | 29,501 |
| 24 Jun 2024 | 44,400.00 | 45,100.00 | 44,100.00 | 44,100.00 | 44,100.00 | 29,132 |
| 21 Jun 2024 | 45,000.00 | 45,300.00 | 44,550.00 | 44,850.00 | 44,850.00 | 44,992 |
| 20 Jun 2024 | 44,650.00 | 45,550.00 | 44,600.00 | 45,300.00 | 45,300.00 | 53,344 |
| 19 Jun 2024 | 45,600.00 | 45,600.00 | 44,400.00 | 44,650.00 | 44,650.00 | 62,861 |
| 18 Jun 2024 | 46,400.00 | 46,500.00 | 45,000.00 | 45,050.00 | 45,050.00 | 69,816 |
| 17 Jun 2024 | 46,100.00 | 46,850.00 | 46,100.00 | 46,300.00 | 46,300.00 | 31,083 |
| 14 Jun 2024 | 46,400.00 | 47,200.00 | 46,200.00 | 46,400.00 | 46,400.00 | 62,429 |
| 13 Jun 2024 | 47,250.00 | 47,700.00 | 46,500.00 | 46,500.00 | 46,500.00 | 90,575 |
| 12 Jun 2024 | 47,300.00 | 48,150.00 | 46,600.00 | 47,200.00 | 47,200.00 | 54,001 |
| 11 Jun 2024 | 46,500.00 | 47,600.00 | 46,050.00 | 47,300.00 | 47,300.00 | 62,685 |
| 10 Jun 2024 | 46,800.00 | 47,200.00 | 46,100.00 | 46,150.00 | 46,150.00 | 54,616 |
| 07 Jun 2024 | 47,700.00 | 48,000.00 | 47,250.00 | 47,350.00 | 47,350.00 | 33,306 |
| 05 Jun 2024 | 48,000.00 | 48,000.00 | 47,000.00 | 47,500.00 | 47,500.00 | 30,364 |
| 04 Jun 2024 | 47,400.00 | 48,250.00 | 47,250.00 | 47,800.00 | 47,800.00 | 41,399 |
| 03 Jun 2024 | 48,200.00 | 48,200.00 | 47,500.00 | 47,850.00 | 47,850.00 | 39,459 |
| 31 May 2024 | 46,250.00 | 48,150.00 | 46,200.00 | 47,950.00 | 47,950.00 | 110,117 |
| 30 May 2024 | 46,000.00 | 46,400.00 | 45,250.00 | 45,700.00 | 45,700.00 | 40,488 |
| 29 May 2024 | 47,000.00 | 47,000.00 | 45,450.00 | 45,900.00 | 45,900.00 | 83,068 |
| 28 May 2024 | 48,750.00 | 48,750.00 | 47,050.00 | 47,050.00 | 47,050.00 | 106,634 |
| 27 May 2024 | 46,950.00 | 49,800.00 | 46,850.00 | 49,800.00 | 49,800.00 | 69,904 |
| 24 May 2024 | 48,200.00 | 48,250.00 | 46,850.00 | 46,950.00 | 46,950.00 | 76,782 |
| 23 May 2024 | 48,450.00 | 49,100.00 | 47,750.00 | 48,700.00 | 48,700.00 | 101,510 |
| 22 May 2024 | 47,700.00 | 49,350.00 | 47,550.00 | 48,450.00 | 48,450.00 | 145,802 |
| 21 May 2024 | 47,400.00 | 48,500.00 | 46,800.00 | 47,600.00 | 47,600.00 | 129,781 |
| 20 May 2024 | 47,200.00 | 47,300.00 | 46,850.00 | 47,200.00 | 47,200.00 | 49,201 |
| 17 May 2024 | 46,600.00 | 47,250.00 | 46,300.00 | 47,050.00 | 47,050.00 | 56,135 |
| 16 May 2024 | 47,000.00 | 47,050.00 | 46,600.00 | 46,600.00 | 46,600.00 | 42,576 |
| 14 May 2024 | 45,800.00 | 46,800.00 | 45,700.00 | 46,700.00 | 46,700.00 | 68,817 |
| 13 May 2024 | 45,550.00 | 45,800.00 | 44,950.00 | 45,550.00 | 45,550.00 | 36,603 |
| 10 May 2024 | 46,250.00 | 46,250.00 | 45,550.00 | 45,550.00 | 45,550.00 | 28,300 |
| 09 May 2024 | 46,200.00 | 46,250.00 | 45,450.00 | 45,850.00 | 45,850.00 | 63,128 |
| 08 May 2024 | 46,350.00 | 46,350.00 | 45,750.00 | 45,950.00 | 45,950.00 | 26,838 |
| 07 May 2024 | 46,550.00 | 46,600.00 | 45,800.00 | 45,950.00 | 45,950.00 | 44,163 |
| 03 May 2024 | 45,850.00 | 46,450.00 | 45,100.00 | 46,300.00 | 46,300.00 | 59,600 |
| 02 May 2024 | 44,750.00 | 45,800.00 | 44,550.00 | 45,550.00 | 45,550.00 | 51,604 |
| 30 Apr 2024 | 45,150.00 | 45,800.00 | 44,800.00 | 45,150.00 | 45,150.00 | 78,888 |
| 29 Apr 2024 | 43,000.00 | 45,350.00 | 43,000.00 | 45,050.00 | 45,050.00 | 112,327 |
| 26 Apr 2024 | 42,850.00 | 43,150.00 | 42,450.00 | 43,000.00 | 43,000.00 | 31,628 |
| 25 Apr 2024 | 42,600.00 | 43,500.00 | 42,450.00 | 42,850.00 | 42,850.00 | 41,471 |
| 24 Apr 2024 | 43,000.00 | 43,200.00 | 42,700.00 | 42,950.00 | 42,950.00 | 33,706 |
| 23 Apr 2024 | 42,850.00 | 43,150.00 | 42,450.00 | 42,850.00 | 42,850.00 | 36,173 |
| 22 Apr 2024 | 41,850.00 | 43,150.00 | 41,650.00 | 43,100.00 | 43,100.00 | 68,153 |
| 19 Apr 2024 | 41,400.00 | 42,000.00 | 41,100.00 | 41,550.00 | 41,550.00 | 81,210 |
| 18 Apr 2024 | 41,700.00 | 41,950.00 | 41,400.00 | 41,700.00 | 41,700.00 | 73,221 |
| 17 Apr 2024 | 42,050.00 | 42,050.00 | 41,200.00 | 41,700.00 | 41,700.00 | 74,248 |
| 16 Apr 2024 | 42,900.00 | 43,000.00 | 41,800.00 | 41,950.00 | 41,950.00 | 98,189 |
| 15 Apr 2024 | 43,900.00 | 44,150.00 | 43,000.00 | 43,300.00 | 43,300.00 | 66,128 |
| 12 Apr 2024 | 45,050.00 | 45,350.00 | 44,100.00 | 44,200.00 | 44,200.00 | 80,577 |
| 11 Apr 2024 | 45,050.00 | 45,800.00 | 44,800.00 | 45,200.00 | 45,200.00 | 58,294 |
| 09 Apr 2024 | 45,300.00 | 45,700.00 | 45,200.00 | 45,450.00 | 45,450.00 | 27,113 |
| 08 Apr 2024 | 45,600.00 | 45,750.00 | 45,000.00 | 45,200.00 | 45,200.00 | 34,831 |
| 05 Apr 2024 | 45,150.00 | 46,000.00 | 45,150.00 | 45,750.00 | 45,750.00 | 32,456 |
| 04 Apr 2024 | 46,300.00 | 46,300.00 | 45,400.00 | 45,400.00 | 45,400.00 | 95,122 |
| 03 Apr 2024 | 46,650.00 | 46,700.00 | 46,000.00 | 46,050.00 | 46,050.00 | 84,393 |
| 02 Apr 2024 | 46,850.00 | 47,100.00 | 46,750.00 | 46,750.00 | 46,750.00 | 52,465 |
| 01 Apr 2024 | 47,150.00 | 47,200.00 | 46,700.00 | 47,100.00 | 47,100.00 | 25,696 |
| 29 Mar 2024 | 47,450.00 | 47,450.00 | 46,850.00 | 46,850.00 | 46,850.00 | 49,017 |
| 28 Mar 2024 | 47,400.00 | 47,550.00 | 47,250.00 | 47,450.00 | 47,450.00 | 33,751 |
| 27 Mar 2024 | 46,850.00 | 47,500.00 | 46,850.00 | 47,350.00 | 47,350.00 | 42,277 |
| 26 Mar 2024 | 47,050.00 | 48,100.00 | 47,000.00 | 47,000.00 | 47,000.00 | 96,823 |
| 25 Mar 2024 | 47,750.00 | 47,800.00 | 46,900.00 | 47,050.00 | 47,050.00 | 80,773 |
| 22 Mar 2024 | 47,500.00 | 48,250.00 | 47,500.00 | 47,750.00 | 47,750.00 | 70,575 |
| 21 Mar 2024 | 47,150.00 | 48,650.00 | 47,150.00 | 48,200.00 | 48,200.00 | 155,939 |
| 20 Mar 2024 | 47,350.00 | 47,450.00 | 46,850.00 | 47,000.00 | 47,000.00 | 59,069 |
| 19 Mar 2024 | 46,800.00 | 47,700.00 | 46,750.00 | 46,900.00 | 46,900.00 | 68,585 |
| 18 Mar 2024 | 47,200.00 | 47,250.00 | 46,800.00 | 46,900.00 | 46,900.00 | 37,806 |
| 15 Mar 2024 | 47,000.00 | 47,200.00 | 46,550.00 | 47,200.00 | 47,200.00 | 77,309 |
| 14 Mar 2024 | 47,450.00 | 47,450.00 | 46,950.00 | 47,150.00 | 47,150.00 | 101,608 |
| 13 Mar 2024 | 47,750.00 | 47,800.00 | 47,300.00 | 47,450.00 | 47,450.00 | 46,574 |
| 12 Mar 2024 | 47,850.00 | 48,000.00 | 47,350.00 | 47,550.00 | 47,550.00 | 53,055 |
| 11 Mar 2024 | 47,600.00 | 48,250.00 | 47,300.00 | 47,850.00 | 47,850.00 | 44,191 |
| 08 Mar 2024 | 47,950.00 | 48,200.00 | 47,450.00 | 47,650.00 | 47,650.00 | 81,169 |
| 07 Mar 2024 | 47,300.00 | 47,700.00 | 47,250.00 | 47,450.00 | 47,450.00 | 38,861 |
| 06 Mar 2024 | 47,750.00 | 47,750.00 | 47,100.00 | 47,300.00 | 47,300.00 | 64,436 |
| 05 Mar 2024 | 47,850.00 | 48,100.00 | 47,500.00 | 47,750.00 | 47,750.00 | 39,727 |
| 04 Mar 2024 | 47,700.00 | 48,650.00 | 47,600.00 | 48,000.00 | 48,000.00 | 55,582 |
| 29 Feb 2024 | 47,350.00 | 48,050.00 | 47,250.00 | 47,500.00 | 47,500.00 | 58,776 |
| 28 Feb 2024 | 46,950.00 | 47,650.00 | 46,950.00 | 47,650.00 | 47,650.00 | 44,457 |
| 27 Feb 2024 | 47,450.00 | 47,850.00 | 46,750.00 | 46,900.00 | 46,900.00 | 70,143 |
| 26 Feb 2024 | 48,550.00 | 48,650.00 | 47,350.00 | 47,450.00 | 47,450.00 | 64,639 |
| 23 Feb 2024 | 48,650.00 | 48,750.00 | 48,100.00 | 48,100.00 | 48,100.00 | 53,814 |
| 22 Feb 2024 | 49,250.00 | 49,250.00 | 48,250.00 | 48,500.00 | 48,500.00 | 104,932 |
| 21 Feb 2024 | 49,350.00 | 49,550.00 | 48,700.00 | 48,950.00 | 48,950.00 | 87,273 |
| 20 Feb 2024 | 50,200.00 | 50,200.00 | 49,350.00 | 49,350.00 | 49,350.00 | 47,713 |
| 19 Feb 2024 | 49,850.00 | 50,500.00 | 49,500.00 | 49,700.00 | 49,700.00 | 66,792 |
| 16 Feb 2024 | 49,050.00 | 50,300.00 | 48,850.00 | 49,750.00 | 49,750.00 | 76,050 |
| 15 Feb 2024 | 49,600.00 | 49,600.00 | 48,500.00 | 48,550.00 | 48,550.00 | 58,785 |
| 14 Feb 2024 | 48,800.00 | 49,150.00 | 48,550.00 | 49,100.00 | 49,100.00 | 45,250 |
| 13 Feb 2024 | 50,400.00 | 50,800.00 | 48,900.00 | 48,950.00 | 48,950.00 | 111,071 |
| 08 Feb 2024 | 51,200.00 | 51,300.00 | 49,900.00 | 49,950.00 | 49,950.00 | 86,206 |
| 07 Feb 2024 | 51,300.00 | 51,600.00 | 50,400.00 | 51,200.00 | 51,200.00 | 70,232 |
| 06 Feb 2024 | 50,700.00 | 51,200.00 | 50,400.00 | 50,700.00 | 50,700.00 | 45,167 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.