Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 38,500.00 | 39,650.00 | 38,150.00 | 38,350.00 | 38,350.00 | 264,413 |
| 2024-07-23 | 40,750.00 | 41,200.00 | 38,950.00 | 39,200.00 | 39,200.00 | 358,002 |
| 2024-07-22 | 44,050.00 | 44,150.00 | 40,500.00 | 40,500.00 | 40,500.00 | 413,143 |
| 2024-07-19 | 43,900.00 | 44,200.00 | 42,950.00 | 44,050.00 | 44,050.00 | 209,460 |
| 2024-07-18 | 44,200.00 | 44,700.00 | 43,450.00 | 44,100.00 | 44,100.00 | 188,764 |
| 2024-07-17 | 45,150.00 | 46,100.00 | 44,700.00 | 45,100.00 | 45,100.00 | 230,571 |
| 2024-07-16 | 46,050.00 | 46,200.00 | 44,900.00 | 45,050.00 | 45,050.00 | 277,643 |
| 2024-07-15 | 48,000.00 | 48,600.00 | 46,250.00 | 46,250.00 | 46,250.00 | 355,303 |
| 2024-07-12 | 47,900.00 | 48,900.00 | 47,600.00 | 48,000.00 | 48,000.00 | 282,707 |
| 2024-07-11 | 50,700.00 | 50,700.00 | 47,650.00 | 47,650.00 | 47,650.00 | 524,671 |
| 2024-07-10 | 50,900.00 | 50,900.00 | 49,950.00 | 50,000.00 | 50,000.00 | 225,909 |
| 2024-07-09 | 51,100.00 | 51,600.00 | 50,600.00 | 51,300.00 | 51,300.00 | 172,081 |
| 2024-07-08 | 52,000.00 | 52,100.00 | 50,700.00 | 50,800.00 | 50,800.00 | 260,119 |
| 2024-07-05 | 52,400.00 | 52,800.00 | 50,600.00 | 51,700.00 | 51,700.00 | 307,413 |
| 2024-07-04 | 53,400.00 | 53,700.00 | 51,500.00 | 52,700.00 | 52,700.00 | 274,711 |
| 2024-07-03 | 54,900.00 | 56,100.00 | 52,100.00 | 52,900.00 | 52,900.00 | 344,462 |
| 2024-07-02 | 55,000.00 | 55,300.00 | 53,100.00 | 53,500.00 | 53,500.00 | 351,743 |
| 2024-07-01 | 52,500.00 | 54,900.00 | 51,200.00 | 54,100.00 | 54,100.00 | 315,025 |
| 2024-06-28 | 52,400.00 | 53,500.00 | 51,300.00 | 52,800.00 | 52,800.00 | 228,665 |
| 2024-06-27 | 53,100.00 | 54,100.00 | 51,700.00 | 52,000.00 | 52,000.00 | 267,020 |
| 2024-06-26 | 53,100.00 | 55,100.00 | 53,100.00 | 53,300.00 | 53,300.00 | 315,190 |
| 2024-06-25 | 53,000.00 | 54,100.00 | 52,000.00 | 52,600.00 | 52,600.00 | 292,048 |
| 2024-06-24 | 56,400.00 | 57,700.00 | 52,600.00 | 53,000.00 | 53,000.00 | 638,313 |
| 2024-06-21 | 55,300.00 | 56,400.00 | 53,800.00 | 55,800.00 | 55,800.00 | 341,467 |
| 2024-06-20 | 56,300.00 | 58,000.00 | 55,200.00 | 55,500.00 | 55,500.00 | 399,595 |
| 2024-06-19 | 56,500.00 | 57,800.00 | 55,700.00 | 55,700.00 | 55,700.00 | 468,845 |
| 2024-06-18 | 58,000.00 | 59,200.00 | 56,700.00 | 57,300.00 | 57,300.00 | 565,460 |
| 2024-06-17 | 56,300.00 | 58,900.00 | 55,300.00 | 57,300.00 | 57,300.00 | 699,740 |
| 2024-06-14 | 55,800.00 | 57,200.00 | 53,000.00 | 55,900.00 | 55,900.00 | 805,496 |
| 2024-06-13 | 57,400.00 | 57,900.00 | 54,400.00 | 55,000.00 | 55,000.00 | 1,283,302 |
| 2024-06-12 | 57,000.00 | 58,900.00 | 54,200.00 | 56,300.00 | 56,300.00 | 975,597 |
| 2024-06-11 | 52,800.00 | 57,000.00 | 51,500.00 | 56,200.00 | 56,200.00 | 1,366,559 |
| 2024-06-10 | 49,350.00 | 53,000.00 | 49,350.00 | 51,800.00 | 51,800.00 | 878,686 |
| 2024-06-07 | 51,200.00 | 51,300.00 | 48,850.00 | 49,200.00 | 49,200.00 | 486,109 |
| 2024-06-05 | 49,650.00 | 51,100.00 | 48,700.00 | 49,950.00 | 49,950.00 | 471,104 |
| 2024-06-04 | 47,800.00 | 49,350.00 | 47,300.00 | 49,200.00 | 49,200.00 | 388,511 |
| 2024-06-03 | 48,200.00 | 49,450.00 | 47,000.00 | 47,250.00 | 47,250.00 | 294,939 |
| 2024-05-31 | 46,800.00 | 49,200.00 | 46,600.00 | 47,600.00 | 47,600.00 | 319,773 |
| 2024-05-30 | 48,000.00 | 48,750.00 | 46,700.00 | 46,800.00 | 46,800.00 | 314,252 |
| 2024-05-29 | 46,800.00 | 50,400.00 | 45,800.00 | 48,900.00 | 48,900.00 | 1,295,838 |
| 2024-05-28 | 46,000.00 | 46,000.00 | 44,200.00 | 44,750.00 | 44,750.00 | 284,650 |
| 2024-05-27 | 46,000.00 | 46,500.00 | 44,500.00 | 46,000.00 | 46,000.00 | 352,396 |
| 2024-05-24 | 48,300.00 | 48,700.00 | 45,600.00 | 45,700.00 | 45,700.00 | 391,592 |
| 2024-05-23 | 48,450.00 | 49,350.00 | 47,100.00 | 48,900.00 | 48,900.00 | 206,335 |
| 2024-05-22 | 48,550.00 | 49,000.00 | 47,600.00 | 48,300.00 | 48,300.00 | 213,490 |
| 2024-05-21 | 50,000.00 | 50,100.00 | 48,000.00 | 48,050.00 | 48,050.00 | 258,639 |
| 2024-05-20 | 49,650.00 | 50,700.00 | 48,050.00 | 48,850.00 | 48,850.00 | 340,475 |
| 2024-05-17 | 50,500.00 | 50,600.00 | 48,300.00 | 49,200.00 | 49,200.00 | 299,562 |
| 2024-05-16 | 47,000.00 | 51,000.00 | 46,950.00 | 49,550.00 | 49,550.00 | 797,933 |
| 2024-05-14 | 46,350.00 | 46,600.00 | 45,600.00 | 45,650.00 | 45,650.00 | 117,387 |
| 2024-05-13 | 46,000.00 | 46,400.00 | 44,850.00 | 45,950.00 | 45,950.00 | 127,392 |
| 2024-05-10 | 48,300.00 | 48,750.00 | 45,750.00 | 45,900.00 | 45,900.00 | 207,682 |
| 2024-05-09 | 47,700.00 | 48,900.00 | 46,450.00 | 47,650.00 | 47,650.00 | 320,706 |
| 2024-05-08 | 46,700.00 | 47,750.00 | 45,700.00 | 47,750.00 | 47,750.00 | 238,391 |
| 2024-05-07 | 45,450.00 | 46,500.00 | 44,800.00 | 46,400.00 | 46,400.00 | 161,071 |
| 2024-05-03 | 45,500.00 | 46,100.00 | 44,700.00 | 44,800.00 | 44,800.00 | 167,642 |
| 2024-05-02 | 45,550.00 | 46,500.00 | 44,200.00 | 45,200.00 | 45,200.00 | 241,448 |
| 2024-04-30 | 46,650.00 | 47,000.00 | 45,400.00 | 45,500.00 | 45,500.00 | 145,448 |
| 2024-04-29 | 45,200.00 | 46,500.00 | 44,750.00 | 46,150.00 | 46,150.00 | 152,528 |
| 2024-04-26 | 47,450.00 | 47,950.00 | 45,400.00 | 45,500.00 | 45,500.00 | 222,763 |
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.