Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 47,750.00 | 49,400.00 | 46,950.00 | 47,600.00 | 47,600.00 | 287,583 |
| 2024-04-24 | 47,900.00 | 48,050.00 | 46,700.00 | 47,800.00 | 47,800.00 | 250,942 |
| 2024-04-23 | 45,250.00 | 48,400.00 | 45,000.00 | 46,750.00 | 46,750.00 | 526,045 |
| 2024-04-22 | 45,200.00 | 45,800.00 | 43,850.00 | 44,500.00 | 44,500.00 | 441,363 |
| 2024-04-19 | 41,600.00 | 43,200.00 | 40,850.00 | 42,200.00 | 42,200.00 | 242,795 |
| 2024-04-18 | 40,650.00 | 42,600.00 | 40,400.00 | 42,000.00 | 42,000.00 | 193,288 |
| 2024-04-17 | 41,500.00 | 41,950.00 | 40,650.00 | 40,650.00 | 40,650.00 | 145,862 |
| 2024-04-16 | 42,800.00 | 43,200.00 | 41,250.00 | 41,400.00 | 41,400.00 | 263,470 |
| 2024-04-15 | 43,200.00 | 43,850.00 | 42,650.00 | 43,350.00 | 43,350.00 | 226,212 |
| 2024-04-12 | 47,000.00 | 47,350.00 | 44,650.00 | 44,650.00 | 44,650.00 | 230,829 |
| 2024-04-11 | 44,100.00 | 46,800.00 | 44,100.00 | 46,600.00 | 46,600.00 | 299,142 |
| 2024-04-09 | 47,600.00 | 47,800.00 | 44,500.00 | 45,000.00 | 45,000.00 | 440,596 |
| 2024-04-08 | 48,550.00 | 49,350.00 | 47,000.00 | 47,850.00 | 47,850.00 | 450,803 |
| 2024-04-05 | 47,050.00 | 49,100.00 | 47,050.00 | 47,400.00 | 47,400.00 | 331,684 |
| 2024-04-04 | 46,950.00 | 49,850.00 | 46,650.00 | 47,950.00 | 47,950.00 | 614,279 |
| 2024-04-03 | 46,250.00 | 48,650.00 | 46,250.00 | 47,050.00 | 47,050.00 | 414,100 |
| 2024-04-02 | 47,700.00 | 48,500.00 | 46,200.00 | 46,950.00 | 46,950.00 | 392,512 |
| 2024-04-01 | 49,000.00 | 49,600.00 | 47,600.00 | 48,050.00 | 48,050.00 | 300,391 |
| 2024-03-29 | 49,600.00 | 51,100.00 | 48,350.00 | 49,000.00 | 49,000.00 | 404,799 |
| 2024-03-28 | 51,000.00 | 51,500.00 | 49,150.00 | 49,950.00 | 49,950.00 | 396,831 |
| 2024-03-27 | 49,550.00 | 52,400.00 | 49,150.00 | 51,000.00 | 51,000.00 | 528,464 |
| 2024-03-26 | 51,600.00 | 51,600.00 | 49,050.00 | 49,850.00 | 49,850.00 | 519,504 |
| 2024-03-25 | 48,900.00 | 51,500.00 | 48,450.00 | 50,700.00 | 50,700.00 | 828,490 |
| 2024-03-22 | 46,900.00 | 48,500.00 | 46,450.00 | 47,800.00 | 47,800.00 | 566,822 |
| 2024-03-21 | 43,000.00 | 49,200.00 | 42,850.00 | 47,050.00 | 47,050.00 | 2,039,716 |
| 2024-03-20 | 40,350.00 | 43,200.00 | 39,950.00 | 42,350.00 | 42,350.00 | 563,283 |
| 2024-03-19 | 40,200.00 | 40,450.00 | 39,450.00 | 39,950.00 | 39,950.00 | 191,287 |
| 2024-03-18 | 39,300.00 | 40,550.00 | 39,300.00 | 40,200.00 | 40,200.00 | 212,121 |
| 2024-03-15 | 40,000.00 | 40,200.00 | 39,300.00 | 39,300.00 | 39,300.00 | 222,668 |
| 2024-03-14 | 40,350.00 | 40,550.00 | 39,600.00 | 40,400.00 | 40,400.00 | 214,118 |
| 2024-03-13 | 39,950.00 | 40,950.00 | 39,400.00 | 39,900.00 | 39,900.00 | 384,336 |
| 2024-03-12 | 38,000.00 | 39,600.00 | 38,000.00 | 39,550.00 | 39,550.00 | 325,534 |
| 2024-03-11 | 38,200.00 | 38,750.00 | 37,250.00 | 37,900.00 | 37,900.00 | 166,192 |
| 2024-03-08 | 37,500.00 | 39,200.00 | 37,300.00 | 38,000.00 | 38,000.00 | 336,645 |
| 2024-03-07 | 36,100.00 | 37,400.00 | 35,450.00 | 36,800.00 | 36,800.00 | 156,606 |
| 2024-03-06 | 36,450.00 | 37,450.00 | 35,950.00 | 36,050.00 | 36,050.00 | 160,500 |
| 2024-03-05 | 36,000.00 | 38,900.00 | 35,550.00 | 36,750.00 | 36,750.00 | 491,684 |
| 2024-03-04 | 35,000.00 | 36,950.00 | 35,000.00 | 36,000.00 | 36,000.00 | 179,661 |
| 2024-02-29 | 35,100.00 | 35,500.00 | 34,800.00 | 34,800.00 | 34,800.00 | 107,470 |
| 2024-02-28 | 35,950.00 | 36,100.00 | 35,100.00 | 35,200.00 | 35,200.00 | 91,768 |
| 2024-02-27 | 36,200.00 | 37,000.00 | 35,400.00 | 35,550.00 | 35,550.00 | 93,243 |
| 2024-02-26 | 37,100.00 | 37,300.00 | 36,200.00 | 36,200.00 | 36,200.00 | 105,767 |
| 2024-02-23 | 37,500.00 | 37,850.00 | 36,600.00 | 36,900.00 | 36,900.00 | 141,418 |
| 2024-02-22 | 38,000.00 | 39,700.00 | 37,500.00 | 37,500.00 | 37,500.00 | 317,534 |
| 2024-02-21 | 37,500.00 | 38,550.00 | 36,900.00 | 37,800.00 | 37,800.00 | 202,793 |
| 2024-02-20 | 35,800.00 | 37,950.00 | 34,200.00 | 37,650.00 | 37,650.00 | 297,555 |
| 2024-02-19 | 35,500.00 | 36,550.00 | 35,300.00 | 35,850.00 | 35,850.00 | 113,772 |
| 2024-02-16 | 35,800.00 | 36,050.00 | 35,350.00 | 35,600.00 | 35,600.00 | 99,180 |
| 2024-02-15 | 35,400.00 | 36,700.00 | 35,100.00 | 35,350.00 | 35,350.00 | 156,915 |
| 2024-02-14 | 34,650.00 | 35,350.00 | 34,450.00 | 35,050.00 | 35,050.00 | 130,835 |
| 2024-02-13 | 34,800.00 | 35,450.00 | 34,550.00 | 35,350.00 | 35,350.00 | 140,655 |
| 2024-02-08 | 34,900.00 | 35,050.00 | 34,500.00 | 34,600.00 | 34,600.00 | 172,950 |
| 2024-02-07 | 33,050.00 | 36,000.00 | 33,000.00 | 34,650.00 | 34,650.00 | 353,187 |
| 2024-02-06 | 32,600.00 | 33,100.00 | 31,950.00 | 32,650.00 | 32,650.00 | 152,059 |
| 2024-02-05 | 33,100.00 | 33,200.00 | 32,500.00 | 32,950.00 | 32,950.00 | 108,736 |
| 2024-02-02 | 32,850.00 | 33,900.00 | 32,650.00 | 33,150.00 | 33,150.00 | 131,101 |
| 2024-02-01 | 31,250.00 | 32,850.00 | 31,000.00 | 32,700.00 | 32,700.00 | 121,831 |
| 2024-01-31 | 32,050.00 | 32,650.00 | 31,500.00 | 31,550.00 | 31,550.00 | 112,458 |
| 2024-01-30 | 33,450.00 | 33,950.00 | 32,300.00 | 32,300.00 | 32,300.00 | 144,799 |
| 2024-01-29 | 32,550.00 | 33,450.00 | 32,550.00 | 33,050.00 | 33,050.00 | 142,162 |
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.