Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 52,900.00 | 53,100.00 | 48,250.00 | 49,400.00 | 49,400.00 | 440,927 |
| 2026-10-15 | 53,000.00 | 54,600.00 | 50,000.00 | 52,100.00 | 52,100.00 | 471,005 |
| 2026-10-14 | 50,400.00 | 56,900.00 | 49,750.00 | 55,600.00 | 55,600.00 | 528,562 |
| 2026-10-13 | 52,200.00 | 52,800.00 | 46,450.00 | 51,300.00 | 51,300.00 | 838,446 |
| 2026-10-12 | 56,000.00 | 57,800.00 | 53,500.00 | 54,600.00 | 54,600.00 | 505,716 |
| 2026-10-08 | 55,300.00 | 57,100.00 | 52,200.00 | 55,200.00 | 55,200.00 | 615,265 |
| 2026-10-07 | 53,500.00 | 55,500.00 | 52,300.00 | 53,700.00 | 53,700.00 | 330,231 |
| 2026-10-06 | 51,400.00 | 55,000.00 | 51,400.00 | 54,200.00 | 54,200.00 | 533,064 |
| 2026-10-02 | 43,500.00 | 51,800.00 | 43,200.00 | 50,800.00 | 50,800.00 | 1,399,138 |
| 2026-10-01 | 41,950.00 | 43,300.00 | 41,300.00 | 42,950.00 | 42,950.00 | 163,989 |
| 2026-09-30 | 42,800.00 | 43,200.00 | 41,300.00 | 42,000.00 | 42,000.00 | 164,695 |
| 2026-09-29 | 42,300.00 | 43,000.00 | 41,500.00 | 42,550.00 | 42,550.00 | 161,003 |
| 2026-09-28 | 40,150.00 | 44,700.00 | 39,800.00 | 42,550.00 | 42,550.00 | 376,966 |
| 2026-09-23 | 40,600.00 | 41,050.00 | 39,550.00 | 40,150.00 | 40,150.00 | 98,390 |
| 2026-09-22 | 41,850.00 | 41,900.00 | 39,500.00 | 40,100.00 | 40,100.00 | 282,064 |
| 2026-09-21 | 43,050.00 | 44,200.00 | 41,250.00 | 41,400.00 | 41,400.00 | 267,547 |
| 2026-09-18 | 40,700.00 | 43,600.00 | 40,700.00 | 42,300.00 | 42,300.00 | 398,502 |
| 2026-09-17 | 39,900.00 | 40,350.00 | 38,850.00 | 39,300.00 | 39,300.00 | 143,978 |
| 2026-09-16 | 39,650.00 | 40,400.00 | 38,400.00 | 38,900.00 | 38,900.00 | 163,087 |
| 2026-09-15 | 38,650.00 | 40,900.00 | 38,150.00 | 40,100.00 | 40,100.00 | 276,258 |
| 2026-09-14 | 41,750.00 | 41,750.00 | 37,600.00 | 38,300.00 | 38,300.00 | 458,273 |
| 2026-09-11 | 40,750.00 | 44,200.00 | 40,200.00 | 42,200.00 | 42,200.00 | 479,693 |
| 2026-09-10 | 41,000.00 | 43,600.00 | 40,500.00 | 41,200.00 | 41,200.00 | 325,566 |
| 2026-09-09 | 36,900.00 | 42,600.00 | 36,600.00 | 41,650.00 | 41,650.00 | 474,827 |
| 2026-09-08 | 38,150.00 | 38,900.00 | 36,500.00 | 36,500.00 | 36,500.00 | 142,058 |
| 2026-09-07 | 36,900.00 | 38,350.00 | 36,450.00 | 37,850.00 | 37,850.00 | 153,683 |
| 2026-09-04 | 36,000.00 | 37,500.00 | 35,900.00 | 36,850.00 | 36,850.00 | 163,309 |
| 2026-09-03 | 37,050.00 | 37,500.00 | 35,000.00 | 35,650.00 | 35,650.00 | 228,783 |
| 2026-09-02 | 39,050.00 | 39,700.00 | 36,200.00 | 36,400.00 | 36,400.00 | 391,965 |
| 2026-09-01 | 37,200.00 | 42,650.00 | 36,250.00 | 39,850.00 | 39,850.00 | 811,219 |
| 2026-08-31 | 36,800.00 | 38,100.00 | 35,200.00 | 37,800.00 | 37,800.00 | 500,030 |
| 2026-08-28 | 34,900.00 | 35,850.00 | 34,200.00 | 35,300.00 | 35,300.00 | 135,727 |
| 2026-08-27 | 32,950.00 | 36,700.00 | 32,550.00 | 35,200.00 | 35,200.00 | 362,463 |
| 2026-08-26 | 32,350.00 | 33,250.00 | 31,400.00 | 32,900.00 | 32,900.00 | 117,709 |
| 2026-08-25 | 32,050.00 | 32,050.00 | 29,950.00 | 31,950.00 | 31,950.00 | 97,792 |
| 2026-08-24 | 30,250.00 | 32,950.00 | 29,850.00 | 32,350.00 | 32,350.00 | 213,684 |
| 2026-08-21 | 31,400.00 | 31,400.00 | 29,300.00 | 29,450.00 | 29,450.00 | 151,321 |
| 2026-08-20 | 32,100.00 | 33,350.00 | 31,650.00 | 32,000.00 | 32,000.00 | 103,092 |
| 2026-08-19 | 31,100.00 | 32,850.00 | 30,650.00 | 31,600.00 | 31,600.00 | 78,151 |
| 2026-08-18 | 34,400.00 | 34,450.00 | 31,950.00 | 32,350.00 | 32,350.00 | 150,130 |
| 2026-08-14 | 35,100.00 | 35,300.00 | 33,200.00 | 34,450.00 | 34,450.00 | 160,431 |
| 2026-08-13 | 34,300.00 | 35,800.00 | 33,350.00 | 34,650.00 | 34,650.00 | 237,585 |
| 2026-08-12 | 32,950.00 | 33,700.00 | 31,950.00 | 33,100.00 | 33,100.00 | 188,129 |
| 2026-08-11 | 32,400.00 | 32,950.00 | 31,200.00 | 32,400.00 | 32,400.00 | 158,880 |
| 2026-08-10 | 32,500.00 | 32,950.00 | 31,250.00 | 32,900.00 | 32,900.00 | 249,274 |
| 2026-08-07 | 32,500.00 | 33,250.00 | 28,650.00 | 30,600.00 | 30,600.00 | 412,017 |
| 2026-08-06 | 31,250.00 | 32,200.00 | 30,350.00 | 31,250.00 | 31,250.00 | 189,498 |
| 2026-08-05 | 31,500.00 | 32,000.00 | 30,200.00 | 31,250.00 | 31,250.00 | 156,784 |
| 2026-08-04 | 28,300.00 | 30,600.00 | 28,300.00 | 30,450.00 | 30,450.00 | 166,581 |
| 2026-08-03 | 27,050.00 | 29,000.00 | 26,350.00 | 27,600.00 | 27,600.00 | 114,708 |
| 2026-07-31 | 25,550.00 | 27,500.00 | 25,350.00 | 27,350.00 | 27,350.00 | 168,526 |
| 2026-07-30 | 22,600.00 | 25,450.00 | 22,600.00 | 24,350.00 | 24,350.00 | 137,112 |
| 2026-07-29 | 26,600.00 | 27,050.00 | 23,300.00 | 24,200.00 | 24,200.00 | 241,875 |
| 2026-07-28 | 28,250.00 | 28,500.00 | 26,050.00 | 26,550.00 | 26,550.00 | 274,954 |
| 2026-07-27 | 31,550.00 | 31,550.00 | 28,550.00 | 29,400.00 | 29,400.00 | 218,979 |
| 2026-07-24 | 32,850.00 | 32,850.00 | 30,000.00 | 30,150.00 | 30,150.00 | 137,496 |
| 2026-07-23 | 30,250.00 | 33,200.00 | 30,050.00 | 33,150.00 | 33,150.00 | 156,893 |
| 2026-07-22 | 31,000.00 | 31,550.00 | 29,800.00 | 29,850.00 | 29,850.00 | 113,242 |
| 2026-07-21 | 29,600.00 | 30,500.00 | 28,700.00 | 29,900.00 | 29,900.00 | 110,433 |
| 2026-07-20 | 31,100.00 | 31,100.00 | 29,600.00 | 29,900.00 | 29,900.00 | 124,943 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.