Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 39,000.00 | 39,150.00 | 37,500.00 | 38,000.00 | 37,812.35 | 218,889 |
| 2023-10-31 | 39,900.00 | 39,900.00 | 37,750.00 | 38,500.00 | 38,309.88 | 230,925 |
| 2023-10-30 | 37,500.00 | 40,100.00 | 37,500.00 | 39,750.00 | 39,553.70 | 264,046 |
| 2023-10-27 | 36,750.00 | 38,450.00 | 36,750.00 | 38,000.00 | 37,812.35 | 219,623 |
| 2023-10-26 | 38,600.00 | 38,600.00 | 36,650.00 | 36,650.00 | 36,469.01 | 348,273 |
| 2023-10-25 | 40,350.00 | 40,600.00 | 38,900.00 | 39,000.00 | 38,807.41 | 220,460 |
| 2023-10-24 | 37,950.00 | 40,250.00 | 36,750.00 | 40,250.00 | 40,051.23 | 291,553 |
| 2023-10-23 | 36,800.00 | 38,200.00 | 36,800.00 | 37,600.00 | 37,414.32 | 189,210 |
| 2023-10-20 | 39,400.00 | 39,400.00 | 37,350.00 | 37,700.00 | 37,513.83 | 260,010 |
| 2023-10-19 | 40,000.00 | 40,400.00 | 39,350.00 | 39,600.00 | 39,404.44 | 186,131 |
| 2023-10-18 | 41,200.00 | 41,200.00 | 40,000.00 | 40,800.00 | 40,598.52 | 116,733 |
| 2023-10-17 | 41,150.00 | 41,700.00 | 40,850.00 | 41,300.00 | 41,096.05 | 137,769 |
| 2023-10-16 | 39,850.00 | 41,550.00 | 39,350.00 | 41,150.00 | 40,946.79 | 260,581 |
| 2023-10-13 | 40,650.00 | 40,950.00 | 39,900.00 | 40,250.00 | 40,051.23 | 183,788 |
| 2023-10-12 | 40,300.00 | 41,250.00 | 40,100.00 | 41,050.00 | 40,847.28 | 234,109 |
| 2023-10-11 | 39,100.00 | 40,400.00 | 39,100.00 | 40,200.00 | 40,001.48 | 212,043 |
| 2023-10-10 | 39,050.00 | 39,850.00 | 38,400.00 | 38,700.00 | 38,508.89 | 217,650 |
| 2023-10-06 | 38,150.00 | 38,950.00 | 38,000.00 | 38,500.00 | 38,309.88 | 177,724 |
| 2023-10-05 | 37,550.00 | 39,250.00 | 37,100.00 | 38,250.00 | 38,061.11 | 359,585 |
| 2023-10-04 | 39,350.00 | 39,350.00 | 37,050.00 | 37,400.00 | 37,215.31 | 431,192 |
| 2023-09-27 | 38,850.00 | 40,050.00 | 38,850.00 | 39,800.00 | 39,603.46 | 300,306 |
| 2023-09-26 | 40,300.00 | 40,850.00 | 39,450.00 | 39,650.00 | 39,454.20 | 249,617 |
| 2023-09-25 | 40,050.00 | 41,300.00 | 40,050.00 | 40,400.00 | 40,200.49 | 197,941 |
| 2023-09-22 | 40,500.00 | 41,050.00 | 40,050.00 | 40,550.00 | 40,349.75 | 304,672 |
| 2023-09-21 | 43,700.00 | 43,800.00 | 40,850.00 | 41,100.00 | 40,897.04 | 419,169 |
| 2023-09-20 | 43,400.00 | 44,250.00 | 43,150.00 | 44,000.00 | 43,782.72 | 190,539 |
| 2023-09-19 | 45,200.00 | 45,250.00 | 43,200.00 | 43,400.00 | 43,185.68 | 294,962 |
| 2023-09-18 | 45,100.00 | 45,550.00 | 44,450.00 | 45,150.00 | 44,927.04 | 258,100 |
| 2023-09-15 | 43,600.00 | 45,150.00 | 43,000.00 | 45,150.00 | 44,927.04 | 302,859 |
| 2023-09-14 | 42,350.00 | 43,650.00 | 42,350.00 | 43,600.00 | 43,384.69 | 345,939 |
| 2023-09-13 | 42,550.00 | 43,550.00 | 42,100.00 | 42,350.00 | 42,140.86 | 330,925 |
| 2023-09-12 | 44,600.00 | 45,550.00 | 43,000.00 | 43,450.00 | 43,235.43 | 343,330 |
| 2023-09-11 | 44,100.00 | 44,850.00 | 43,350.00 | 44,000.00 | 43,782.72 | 272,257 |
| 2023-09-08 | 44,700.00 | 45,600.00 | 44,050.00 | 44,550.00 | 44,330.00 | 331,771 |
| 2023-09-07 | 46,950.00 | 47,000.00 | 44,350.00 | 44,600.00 | 44,379.75 | 549,903 |
| 2023-09-06 | 48,350.00 | 48,700.00 | 47,250.00 | 47,300.00 | 47,066.42 | 309,554 |
| 2023-09-05 | 48,450.00 | 49,250.00 | 48,050.00 | 48,300.00 | 48,061.48 | 232,911 |
| 2023-09-04 | 48,050.00 | 48,900.00 | 47,850.00 | 48,900.00 | 48,658.52 | 229,634 |
| 2023-09-01 | 48,700.00 | 49,000.00 | 48,150.00 | 48,500.00 | 48,260.49 | 177,579 |
| 2023-08-31 | 49,700.00 | 50,300.00 | 48,500.00 | 48,700.00 | 48,459.51 | 290,974 |
| 2023-08-30 | 49,800.00 | 50,100.00 | 49,050.00 | 49,050.00 | 48,807.78 | 174,004 |
| 2023-08-29 | 49,000.00 | 49,400.00 | 48,500.00 | 49,150.00 | 48,907.28 | 167,006 |
| 2023-08-28 | 48,650.00 | 48,800.00 | 47,950.00 | 48,600.00 | 48,360.00 | 186,405 |
| 2023-08-25 | 47,650.00 | 48,550.00 | 47,100.00 | 48,250.00 | 48,011.73 | 167,210 |
| 2023-08-24 | 48,000.00 | 49,200.00 | 48,000.00 | 48,150.00 | 47,912.22 | 247,514 |
| 2023-08-23 | 50,200.00 | 50,300.00 | 47,500.00 | 47,650.00 | 47,414.69 | 509,101 |
| 2023-08-22 | 50,700.00 | 52,000.00 | 49,900.00 | 50,100.00 | 49,852.59 | 196,183 |
| 2023-08-21 | 50,100.00 | 51,800.00 | 50,100.00 | 50,400.00 | 50,151.11 | 184,102 |
| 2023-08-18 | 51,300.00 | 51,300.00 | 49,850.00 | 49,900.00 | 49,653.58 | 304,902 |
| 2023-08-17 | 51,900.00 | 52,600.00 | 51,000.00 | 51,700.00 | 51,444.69 | 268,735 |
| 2023-08-16 | 54,900.00 | 55,700.00 | 52,600.00 | 52,600.00 | 52,340.25 | 305,215 |
| 2023-08-14 | 58,000.00 | 59,100.00 | 54,800.00 | 56,200.00 | 55,922.47 | 420,585 |
| 2023-08-11 | 56,200.00 | 58,200.00 | 55,800.00 | 57,500.00 | 57,216.05 | 852,068 |
| 2023-08-10 | 53,700.00 | 54,400.00 | 53,400.00 | 54,100.00 | 53,832.84 | 194,132 |
| 2023-08-09 | 51,300.00 | 54,400.00 | 51,100.00 | 54,100.00 | 53,832.84 | 385,493 |
| 2023-08-08 | 50,700.00 | 52,100.00 | 49,750.00 | 50,900.00 | 50,648.64 | 322,118 |
| 2023-08-07 | 50,500.00 | 52,500.00 | 50,500.00 | 51,900.00 | 51,643.70 | 229,255 |
| 2023-08-04 | 53,300.00 | 53,400.00 | 51,200.00 | 51,300.00 | 51,046.67 | 351,120 |
| 2023-08-03 | 54,900.00 | 55,400.00 | 52,500.00 | 53,400.00 | 53,136.30 | 442,708 |
| 2023-08-02 | 56,000.00 | 56,400.00 | 54,700.00 | 55,200.00 | 54,927.41 | 343,856 |
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.