Lotte Energy Materials Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	32,550.00	33,450.00	32,550.00	33,050.00	33,050.00	142,162
2024-01-26	31,500.00	33,000.00	31,400.00	32,450.00	32,450.00	118,065
2024-01-25	32,100.00	32,200.00	31,400.00	31,850.00	31,850.00	144,718
2024-01-24	32,400.00	32,750.00	31,650.00	32,100.00	32,100.00	149,421
2024-01-23	32,700.00	32,950.00	32,350.00	32,500.00	32,500.00	172,354
2024-01-22	33,900.00	34,100.00	32,450.00	32,700.00	32,700.00	215,490
2024-01-19	33,800.00	34,500.00	33,600.00	33,900.00	33,900.00	155,278
2024-01-18	34,500.00	35,200.00	33,300.00	33,650.00	33,650.00	265,724
2024-01-17	36,800.00	36,900.00	34,800.00	34,800.00	34,800.00	233,638
2024-01-16	36,850.00	37,500.00	36,700.00	36,700.00	36,700.00	112,734
2024-01-15	37,500.00	37,900.00	37,000.00	37,250.00	37,250.00	150,063
2024-01-12	37,600.00	38,100.00	37,000.00	37,550.00	37,550.00	141,891
2024-01-11	38,350.00	38,600.00	37,450.00	37,450.00	37,450.00	292,667
2024-01-10	39,750.00	39,950.00	38,250.00	38,350.00	38,350.00	196,295
2024-01-09	40,850.00	40,850.00	39,750.00	39,750.00	39,750.00	94,567
2024-01-08	40,400.00	40,900.00	39,850.00	40,050.00	40,050.00	98,648
2024-01-05	40,000.00	41,000.00	39,850.00	40,400.00	40,400.00	101,054
2024-01-04	40,650.00	40,750.00	39,850.00	39,900.00	39,900.00	182,789
2024-01-03	41,000.00	41,400.00	40,400.00	40,950.00	40,950.00	125,776
2024-01-02	41,700.00	42,200.00	41,250.00	41,500.00	41,500.00	107,099
2023-12-28	41,650.00	42,200.00	41,150.00	42,050.00	42,050.00	98,118
2023-12-27	40,500.00	41,650.00	40,400.00	41,450.00	41,450.00	92,719
2023-12-26	41,100.00	41,100.00	40,300.00	40,500.00	40,300.00	103,121
2023-12-22	41,200.00	41,600.00	40,650.00	40,950.00	40,747.78	97,337
2023-12-21	41,200.00	41,200.00	40,450.00	40,850.00	40,648.27	94,811
2023-12-20	41,000.00	41,500.00	40,600.00	41,500.00	41,295.06	134,483
2023-12-19	41,200.00	41,600.00	40,400.00	40,400.00	40,200.49	175,766
2023-12-18	42,250.00	42,400.00	41,100.00	41,300.00	41,096.05	189,381
2023-12-15	42,650.00	43,500.00	41,900.00	42,100.00	41,892.10	316,115
2023-12-14	42,100.00	42,850.00	41,650.00	42,400.00	42,190.62	202,548
2023-12-13	42,300.00	42,350.00	41,450.00	41,550.00	41,344.81	113,996
2023-12-12	42,400.00	43,150.00	41,900.00	42,350.00	42,140.86	131,817
2023-12-11	42,900.00	43,350.00	42,200.00	42,600.00	42,389.63	96,117
2023-12-08	43,000.00	43,650.00	42,200.00	42,850.00	42,638.40	97,563
2023-12-07	44,000.00	44,200.00	42,650.00	42,700.00	42,489.14	154,823
2023-12-06	43,600.00	44,400.00	43,550.00	43,950.00	43,732.96	96,473
2023-12-05	44,850.00	44,900.00	43,500.00	43,500.00	43,285.19	181,718
2023-12-04	45,500.00	45,900.00	44,350.00	45,300.00	45,076.30	211,636
2023-12-01	45,200.00	46,050.00	44,500.00	44,900.00	44,678.27	196,683
2023-11-30	44,550.00	46,750.00	44,450.00	45,000.00	44,777.78	2,171,459
2023-11-29	44,300.00	45,400.00	43,650.00	44,950.00	44,728.02	237,977
2023-11-28	43,250.00	44,550.00	43,100.00	44,000.00	43,782.72	169,903
2023-11-27	43,900.00	43,900.00	43,050.00	43,250.00	43,036.42	125,372
2023-11-24	43,900.00	44,500.00	43,500.00	43,800.00	43,583.70	77,490
2023-11-23	44,750.00	45,000.00	44,050.00	44,100.00	43,882.22	109,039
2023-11-22	44,500.00	45,200.00	43,800.00	45,100.00	44,877.28	137,730
2023-11-21	43,500.00	45,450.00	42,950.00	45,000.00	44,777.78	298,175
2023-11-20	41,400.00	43,800.00	41,200.00	43,050.00	42,837.41	180,603
2023-11-17	42,100.00	42,100.00	40,900.00	41,350.00	41,145.80	129,501
2023-11-16	42,000.00	42,100.00	40,900.00	41,950.00	41,742.84	132,767
2023-11-15	42,950.00	43,250.00	41,400.00	41,950.00	41,742.84	244,158
2023-11-14	40,450.00	42,300.00	40,300.00	41,600.00	41,394.57	141,054
2023-11-13	40,450.00	41,100.00	39,900.00	40,200.00	40,001.48	92,630
2023-11-10	40,550.00	40,800.00	39,750.00	40,200.00	40,001.48	154,374
2023-11-09	42,050.00	42,750.00	40,850.00	41,500.00	41,295.06	210,322
2023-11-08	43,800.00	44,650.00	42,000.00	42,150.00	41,941.85	193,088
2023-11-07	44,800.00	45,100.00	42,350.00	43,350.00	43,135.93	250,291
2023-11-06	42,650.00	44,900.00	42,150.00	44,900.00	44,678.27	643,580
2023-11-03	40,750.00	41,050.00	39,850.00	40,500.00	40,300.00	188,351
2023-11-02	38,500.00	40,400.00	38,450.00	40,100.00	39,901.98	301,771

← NewerPage 12 of 21 · 1,227 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.