Lotte Energy Materials Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	55,700.00	57,100.00	55,500.00	56,400.00	56,121.48	440,636
2023-07-31	54,300.00	55,800.00	54,300.00	54,800.00	54,529.38	346,929
2023-07-28	53,900.00	54,800.00	53,100.00	54,400.00	54,131.36	337,938
2023-07-27	58,000.00	58,400.00	53,800.00	54,400.00	54,131.36	803,673
2023-07-26	53,300.00	59,700.00	53,200.00	56,700.00	56,420.00	2,230,914
2023-07-25	53,800.00	54,800.00	52,400.00	53,300.00	53,036.79	429,584
2023-07-24	52,900.00	53,700.00	51,500.00	53,100.00	52,837.78	472,753
2023-07-21	53,800.00	54,300.00	53,300.00	53,500.00	53,235.80	230,807
2023-07-20	53,700.00	55,300.00	53,200.00	54,600.00	54,330.37	372,912
2023-07-19	56,300.00	56,300.00	52,700.00	53,800.00	53,534.32	562,950
2023-07-18	55,000.00	56,100.00	53,600.00	55,900.00	55,623.95	588,391
2023-07-17	54,900.00	55,800.00	53,500.00	54,800.00	54,529.38	328,361
2023-07-14	53,900.00	54,800.00	53,400.00	54,300.00	54,031.85	300,347
2023-07-13	53,500.00	55,400.00	53,300.00	53,300.00	53,036.79	519,338
2023-07-12	53,000.00	53,800.00	51,500.00	52,900.00	52,638.77	325,054
2023-07-11	52,600.00	54,200.00	52,200.00	52,900.00	52,638.77	362,697
2023-07-10	54,400.00	54,600.00	51,800.00	52,000.00	51,743.21	447,963
2023-07-07	53,900.00	57,600.00	53,800.00	54,700.00	54,429.88	820,731
2023-07-06	57,000.00	57,200.00	54,200.00	54,400.00	54,131.36	748,680
2023-07-05	48,900.00	58,900.00	48,900.00	58,000.00	57,713.58	2,599,076
2023-07-04	49,950.00	50,400.00	48,250.00	48,600.00	48,360.00	365,692
2023-07-03	48,200.00	50,800.00	48,200.00	49,500.00	49,255.56	376,408
2023-06-30	47,850.00	48,250.00	47,050.00	48,200.00	47,961.98	447,520
2023-06-29	50,100.00	51,000.00	47,700.00	47,850.00	47,613.70	700,633
2023-06-28	54,700.00	54,800.00	50,800.00	50,800.00	50,549.14	516,632
2023-06-27	55,000.00	55,400.00	53,700.00	54,500.00	54,230.86	252,800
2023-06-26	56,600.00	56,800.00	55,300.00	55,500.00	55,225.93	183,998
2023-06-23	57,300.00	57,600.00	55,400.00	56,500.00	56,220.99	199,957
2023-06-22	56,600.00	57,800.00	56,600.00	57,200.00	56,917.53	178,107
2023-06-21	58,800.00	59,800.00	57,200.00	57,500.00	57,216.05	180,822
2023-06-20	58,500.00	59,400.00	58,400.00	58,700.00	58,410.12	135,136
2023-06-19	59,200.00	59,700.00	58,300.00	59,200.00	58,907.65	118,894
2023-06-16	59,500.00	59,800.00	58,200.00	59,200.00	58,907.65	211,547
2023-06-15	59,500.00	60,400.00	58,200.00	59,300.00	59,007.16	189,715
2023-06-14	61,500.00	61,600.00	59,100.00	59,500.00	59,206.17	239,167
2023-06-13	61,300.00	61,900.00	60,900.00	61,100.00	60,798.27	151,319
2023-06-12	60,900.00	61,500.00	60,200.00	61,300.00	60,997.28	175,286
2023-06-09	60,000.00	61,300.00	59,300.00	61,000.00	60,698.77	210,543
2023-06-08	59,200.00	60,100.00	58,800.00	59,200.00	58,907.65	171,146
2023-06-07	59,500.00	60,300.00	59,300.00	59,600.00	59,305.68	159,944
2023-06-05	59,100.00	59,500.00	58,200.00	59,300.00	59,007.16	133,080
2023-06-02	57,300.00	59,200.00	57,100.00	58,600.00	58,310.62	201,628
2023-06-01	58,000.00	58,300.00	57,000.00	57,000.00	56,718.52	124,736
2023-05-31	57,300.00	58,400.00	57,300.00	57,300.00	57,017.04	331,744
2023-05-30	56,400.00	58,000.00	56,400.00	57,600.00	57,315.56	236,028
2023-05-26	57,100.00	57,200.00	55,800.00	56,100.00	55,822.96	173,204
2023-05-25	56,800.00	57,600.00	56,600.00	57,000.00	56,718.52	153,685
2023-05-24	56,800.00	57,400.00	56,200.00	56,900.00	56,619.01	149,779
2023-05-23	56,600.00	57,800.00	56,400.00	57,000.00	56,718.52	215,207
2023-05-22	55,400.00	56,800.00	54,800.00	56,300.00	56,021.98	214,636
2023-05-19	56,000.00	56,200.00	54,400.00	55,600.00	55,325.43	318,062
2023-05-18	60,300.00	60,300.00	55,900.00	56,000.00	55,723.46	611,254
2023-05-17	58,300.00	59,900.00	58,000.00	59,900.00	59,604.20	130,596
2023-05-16	58,800.00	59,100.00	57,600.00	58,300.00	58,012.10	172,517
2023-05-15	58,900.00	59,300.00	57,300.00	59,300.00	59,007.16	215,102
2023-05-12	59,800.00	60,300.00	59,200.00	59,500.00	59,206.17	153,382
2023-05-11	60,600.00	61,400.00	59,900.00	59,900.00	59,604.20	195,629
2023-05-10	60,900.00	61,700.00	60,100.00	60,500.00	60,201.23	162,757
2023-05-09	62,600.00	63,800.00	60,600.00	61,100.00	60,798.27	228,057
2023-05-08	62,100.00	64,800.00	62,000.00	62,400.00	62,091.85	436,715

← NewerPage 14 of 21 · 1,223 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.