KRX · 004000 · stock

LOTTE Fine Chemical Co., Ltd. (004000) stock price history

Every KRX trading session of LOTTE Fine Chemical Co., Ltd. from Jan 5, 2000 to Nov 13, 2026: 6,640 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 004000 data, free keyYear by year table

004000 adjusted close, 2000 to 2026

004000LOTTE Fine Chemical Co., Ltd.
₩33,000-29.0% over one year
20052010201520202025
₩81,797
All time high, 2021
₩71,800
52 week high, ₩32,700 low
6,640
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

004000 key facts

  • LOTTE Fine Chemical Co., Ltd. (004000) closed at ₩33,000 on Nov 13, 2026 on KRX.
  • 004000's all time high close is ₩81,797, set on Sep 29, 2021; its all time low close is ₩4,304 on Sep 17, 2001.
  • 004000's 52 week range is ₩32,700 to ₩71,800.
  • 004000 returned -29.0% over the year to Nov 13, 2026 and -50.9% over five years.
  • Over ten years 004000 returned +55%, +4.5% a year compounded.
  • 004000's deepest drawdown was -72.4% from Feb 11, 2000 to Sep 17, 2001.
  • DataCedar holds 6,640 daily sessions of 004000 history from Jan 5, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

004000 price chart, 2000 to 2026

004000 adjusted close, Jan 5, 2000 to Nov 13, 2026₩4,707₩11,809₩29,625₩74,323200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

004000 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-20.5%
3 months-28.7%
6 months-42.6%
Year to date-23.7%
1 year-29.0%
3 years-36.3%
5 years-50.9%
10 years+54.9%
Since Jan 5, 2000+186.0%
Compound annual growth, 26.9 years+4.0%

004000 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩81,797 on Sep 29, 2021
All time low close
₩4,304 on Sep 17, 2001
52 week high
₩71,800 on Apr 29, 2026
52 week low
₩32,700 on Nov 9, 2026
Deepest drawdown
-72.4% from Feb 11, 2000 to Sep 17, 2001, recovered Sep 7, 2005
Best single session
+23.6% on Jul 6, 2007
Worst single session
-15.0% on Mar 4, 2026
Volatility, 1 year annualised
45.2%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
2.9×
Best calendar year
2017, +114%
Worst calendar year
2018, -34%

004000 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 5, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩42,920₩71,800₩32,700₩33,000-23.7%15.8M209
2025₩37,352₩48,843₩29,374₩43,260+17.3%14M241
2024₩54,270₩54,458₩31,775₩36,883-32.2%17.8M244
2023₩51,456₩64,977₩47,009₩54,364+5.7%15.8M245
2022₩62,453₩76,911₩46,711₩51,456-19.8%25.9M244
2021₩46,421₩84,288₩41,480₩64,164+40.0%61.9M248
2020₩36,427₩53,712₩19,021₩45,839+25.7%36.1M248
2019₩31,783₩43,025₩29,838₩36,467+14.2%20.9M246
2018₩48,120₩58,416₩28,126₩31,938-34.0%26.7M244
2017₩22,249₩48,493₩21,991₩48,419+114.4%25.1M241
2016₩25,823₩30,784₩19,404₩22,580-13.1%18.6M245
2015₩23,231₩32,041₩21,217₩25,969+10.4%20.7M249
2014₩31,897₩34,927₩20,208₩23,518-25.9%22.6M244
2013₩43,468₩44,318₩28,531₩31,755-26.5%27.4M241
2012₩42,800₩49,735₩35,095₩43,185+1.1%35.4M248
2011₩57,733₩61,683₩26,891₩42,730-25.6%56.4M247
2010₩32,205₩60,768₩31,002₩57,455+77.6%89.1M251
2009₩26,246₩41,845₩24,178₩32,343+24.0%65.5M249
2008₩29,007₩41,276₩16,670₩26,077-11.1%49.8M256
2007₩15,361₩52,167₩14,637₩29,340+89.8%92.1M240
2006₩21,492₩24,279₩12,235₩15,459-27.7%46.4M241
2005₩11,179₩21,949₩10,645₩21,396+91.4%38.2M250
2004₩9,911₩12,154₩7,698₩11,179+12.8%30.6M262
2003₩8,578₩10,766₩7,031₩9,911+15.5%35M261
2002₩7,849₩14,296₩6,728₩8,578+9.3%74.9M256
2001₩4,656₩8,445₩4,304₩7,849+68.6%84.7M243
2000₩10,693₩16,525₩4,405₩4,656n/a206.5M247

004000 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩33,000-6.8%
October 2026₩35,400-18.1%
September 2026₩43,200-9.6%
August 2026₩47,800+7.1%
July 2026₩44,650+1.4%
June 2026₩44,050-16.4%
May 2026₩52,700-24.1%
April 2026₩69,400+42.1%
March 2026₩48,850-1.6%
February 2026₩49,620+7.7%
January 2026₩46,076+6.5%
December 2025₩43,260-2.4%

About the 004000 data

Daily bars. 6,640 sessions from Jan 5, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A004000/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 003850 Boryung Corporation
  • 003920 Namyang Dairy Products Co., Ltd
  • 003925 Namyang Dairy Products Co., Ltd
  • 003960 Sajodaerim Corporation
  • 004020 Hyundai Steel Company
  • 004060 SG Corporation
  • 004080 Shinhung Co., Ltd
  • 004090 Korea Petroleum Industries Company

Common questions

004000 share price history

Start with any symbol.

Start free