Singapore markets open in 3 hours 10 minutes

Lotte Chemical Corporation (011170.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
102,900.00-1,700.00 (-1.63%)
At close: 03:30PM KST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024105,700.00105,700.00102,200.00102,900.00102,900.0050,331
19 Jul 2024105,400.00106,000.00102,100.00104,600.00104,600.00118,195
18 Jul 2024108,200.00108,300.00105,700.00106,300.00106,300.0083,192
17 Jul 2024108,600.00108,900.00106,100.00107,900.00107,900.0085,939
16 Jul 2024109,500.00109,800.00107,400.00107,700.00107,700.0090,095
15 Jul 2024109,100.00110,400.00108,200.00108,600.00108,600.0091,999
12 Jul 2024107,400.00109,800.00106,500.00108,300.00108,300.0069,282
11 Jul 2024107,100.00107,400.00105,000.00107,400.00107,400.00104,566
10 Jul 2024108,300.00109,200.00105,600.00106,000.00106,000.00121,922
09 Jul 2024108,400.00112,400.00107,800.00108,600.00108,600.00105,604
08 Jul 2024107,500.00108,700.00106,100.00107,400.00107,400.00118,589
05 Jul 2024111,200.00112,500.00108,100.00108,200.00108,200.00137,727
04 Jul 2024108,000.00110,000.00107,000.00110,000.00110,000.0058,690
03 Jul 2024109,300.00110,800.00106,600.00107,300.00107,300.0096,677
02 Jul 2024112,000.00112,800.00109,100.00109,300.00109,300.00111,095
01 Jul 2024113,600.00114,400.00111,500.00112,800.00112,800.0051,866
28 Jun 2024111,900.00116,000.00111,700.00114,700.00114,700.0067,448
27 Jun 2024115,400.00115,400.00111,800.00112,000.00112,000.00116,803
26 Jun 2024115,300.00117,500.00113,700.00116,600.00116,600.0082,610
25 Jun 2024116,100.00119,500.00115,200.00115,700.00115,700.0090,581
24 Jun 2024115,300.00119,600.00113,200.00115,000.00115,000.0098,828
21 Jun 2024119,300.00120,800.00115,000.00115,000.00115,000.00112,987
20 Jun 2024112,500.00121,900.00112,500.00120,500.00120,500.00261,577
19 Jun 2024111,000.00114,100.00109,600.00112,300.00112,300.0087,788
18 Jun 2024110,800.00113,000.00109,400.00110,000.00110,000.0071,932
17 Jun 2024112,900.00113,500.00110,500.00110,600.00110,600.0091,712
14 Jun 2024113,100.00114,000.00111,300.00114,000.00114,000.00126,977
13 Jun 2024119,100.00119,400.00112,600.00112,600.00112,600.00236,397
12 Jun 2024120,400.00122,600.00118,900.00120,200.00120,200.00129,512
11 Jun 2024110,600.00121,200.00110,500.00119,800.00119,800.00252,351
10 Jun 2024110,000.00111,900.00109,500.00110,300.00110,300.0039,131
07 Jun 2024113,800.00116,000.00111,400.00112,000.00112,000.0057,948
05 Jun 2024111,300.00115,500.00110,200.00114,200.00114,200.0092,257
04 Jun 2024108,900.00112,500.00107,300.00111,100.00111,100.0093,516
03 Jun 2024113,500.00113,500.00109,400.00109,900.00109,900.00120,450
31 May 2024112,000.00115,800.00111,700.00113,100.00113,100.00166,623
30 May 2024108,300.00113,600.00108,100.00110,800.00110,800.00171,040
29 May 2024113,900.00114,200.00104,600.00106,900.00106,900.00358,566
28 May 2024116,800.00117,500.00115,100.00115,400.00115,400.0075,368
27 May 2024115,200.00119,400.00114,600.00116,800.00116,800.0086,768
24 May 2024115,500.00116,500.00113,000.00115,200.00115,200.00108,859
23 May 2024120,000.00121,100.00116,800.00117,300.00117,300.00104,082
22 May 2024117,400.00122,500.00117,000.00120,500.00120,500.00118,401
21 May 2024121,500.00122,700.00116,400.00117,400.00117,400.00146,625
20 May 2024120,400.00125,500.00120,400.00121,700.00121,700.00290,477
17 May 2024113,400.00120,300.00112,900.00119,200.00119,200.00242,401
16 May 2024118,600.00118,700.00113,500.00114,100.00114,100.00138,002
14 May 2024112,300.00118,500.00111,300.00117,500.00117,500.00229,495
13 May 2024108,600.00112,300.00107,700.00111,700.00111,700.0097,754
10 May 2024108,800.00112,500.00108,400.00108,600.00108,600.00132,052
09 May 2024110,900.00111,000.00107,300.00107,300.00107,300.0091,752
08 May 2024109,000.00110,800.00108,600.00110,500.00110,500.0098,161
07 May 2024109,900.00110,400.00108,100.00108,900.00108,900.0085,955
03 May 2024107,200.00109,300.00106,400.00108,400.00108,400.0091,529
02 May 2024106,500.00108,500.00104,700.00106,700.00106,700.00108,218
30 Apr 2024107,200.00109,200.00106,500.00107,500.00107,500.00125,175
29 Apr 2024100,900.00108,800.00100,900.00107,700.00107,700.00329,307
26 Apr 2024100,800.00101,400.0099,000.00100,000.00100,000.0079,000
25 Apr 202499,200.00102,300.0098,500.00100,400.00100,400.00111,343
24 Apr 2024100,100.00103,000.0099,900.00100,100.00100,100.00163,307
23 Apr 2024100,000.00100,100.0098,000.0098,700.0098,700.00131,540
22 Apr 202496,600.00100,500.0096,500.00100,300.00100,300.00162,910
19 Apr 202499,200.00100,300.0096,100.0097,300.0097,300.00216,801
18 Apr 202499,900.00102,700.0099,700.00100,200.00100,200.00120,113
17 Apr 2024102,400.00103,300.0099,800.0099,900.0099,900.00173,485
16 Apr 2024106,500.00106,800.00102,200.00102,700.00102,700.00208,541
15 Apr 2024109,600.00110,800.00107,000.00107,800.00107,800.00118,914
12 Apr 2024112,100.00113,900.00110,100.00110,300.00110,300.00117,787
11 Apr 2024114,500.00114,500.00112,200.00112,200.00112,200.00137,520
09 Apr 2024118,100.00118,500.00115,800.00116,300.00116,300.0094,496
08 Apr 2024120,600.00120,600.00114,100.00117,500.00117,500.00208,225
05 Apr 2024120,200.00122,300.00119,500.00120,700.00120,700.0087,621
04 Apr 2024122,700.00122,800.00120,500.00121,400.00121,400.0082,040
03 Apr 2024123,500.00123,500.00120,900.00122,100.00122,100.00121,792
02 Apr 2024123,200.00123,900.00121,000.00123,300.00123,300.00129,255
01 Apr 2024119,700.00125,200.00119,300.00124,500.00124,500.00223,109
29 Mar 2024120,000.00122,400.00118,200.00119,300.00119,300.00116,232
28 Mar 2024120,300.00120,600.00119,600.00120,000.00120,000.0086,912
27 Mar 2024120,500.00121,100.00120,000.00120,100.00120,100.0064,654
26 Mar 2024120,300.00122,800.00120,200.00120,500.00120,500.0097,194
25 Mar 2024121,700.00121,700.00119,100.00120,200.00120,200.0098,896
22 Mar 2024118,600.00122,200.00118,400.00121,000.00121,000.00137,340
21 Mar 2024118,200.00119,300.00117,400.00118,800.00118,800.00175,263
20 Mar 2024118,400.00118,700.00116,800.00117,000.00117,000.00158,334
19 Mar 2024120,200.00120,700.00117,500.00118,500.00118,500.00151,766
18 Mar 2024122,700.00122,800.00120,000.00120,200.00120,200.0059,721
15 Mar 2024121,000.00122,800.00119,300.00121,300.00121,300.00119,110
14 Mar 2024120,200.00122,700.00119,400.00122,000.00122,000.00133,604
13 Mar 2024121,000.00121,400.00119,200.00119,400.00119,400.0098,612
12 Mar 2024120,900.00121,500.00119,600.00120,300.00120,300.0096,305
11 Mar 2024121,600.00122,100.00119,800.00120,000.00120,000.0083,468
08 Mar 2024122,600.00123,400.00120,300.00121,500.00121,500.0079,072
07 Mar 2024122,900.00123,800.00119,500.00121,900.00121,900.00132,070
06 Mar 2024125,100.00126,000.00122,300.00122,900.00122,900.0088,796
05 Mar 2024126,000.00127,300.00125,200.00125,500.00125,500.0067,654
04 Mar 2024123,400.00128,600.00122,600.00127,000.00127,000.00209,205
29 Feb 2024125,900.00126,000.00122,100.00122,400.00122,400.00148,942
28 Feb 2024125,000.00127,200.00125,000.00127,100.00127,100.0063,549
27 Feb 2024125,900.00126,800.00124,800.00125,500.00125,500.0074,884
26 Feb 2024129,300.00129,500.00125,000.00125,900.00125,900.00134,851
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...