Lotte Energy Materials Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	60,100.00	60,400.00	59,100.00	60,400.00	60,101.73	161,363
2023-05-03	60,700.00	61,500.00	59,900.00	60,000.00	59,703.70	167,193
2023-05-02	60,300.00	61,300.00	60,000.00	61,000.00	60,698.77	178,640
2023-04-28	62,200.00	62,600.00	59,800.00	60,200.00	59,902.72	307,294
2023-04-27	61,000.00	62,000.00	60,100.00	61,600.00	61,295.80	234,163
2023-04-26	61,300.00	62,500.00	61,100.00	61,200.00	60,897.78	218,681
2023-04-25	63,400.00	64,100.00	60,700.00	61,500.00	61,196.30	395,318
2023-04-24	63,500.00	64,700.00	63,100.00	63,500.00	63,186.42	224,250
2023-04-21	64,700.00	66,200.00	63,900.00	64,100.00	63,783.46	306,263
2023-04-20	67,000.00	67,300.00	64,900.00	65,200.00	64,878.02	426,303
2023-04-19	66,900.00	68,700.00	66,000.00	67,500.00	67,166.67	380,799
2023-04-18	68,500.00	68,500.00	66,200.00	66,900.00	66,569.63	434,324
2023-04-17	69,400.00	69,400.00	67,600.00	68,200.00	67,863.21	346,737
2023-04-14	70,000.00	70,100.00	68,000.00	69,300.00	68,957.78	328,485
2023-04-13	67,200.00	69,700.00	66,100.00	69,200.00	68,858.27	539,861
2023-04-12	70,900.00	70,900.00	67,800.00	68,000.00	67,664.20	539,374
2023-04-11	71,100.00	71,900.00	68,300.00	70,500.00	70,151.85	698,277
2023-04-10	73,600.00	74,500.00	70,300.00	71,200.00	70,848.40	842,603
2023-04-07	71,800.00	73,300.00	70,700.00	72,400.00	72,042.47	527,906
2023-04-06	72,200.00	72,500.00	70,000.00	71,200.00	70,848.40	660,022
2023-04-05	71,000.00	72,300.00	69,700.00	71,400.00	71,047.41	663,308
2023-04-04	68,300.00	74,000.00	68,000.00	69,700.00	69,355.80	1,289,186
2023-04-03	70,300.00	70,400.00	67,100.00	68,800.00	68,460.25	577,640
2023-03-31	67,100.00	70,300.00	65,500.00	68,800.00	68,460.25	897,486
2023-03-30	67,600.00	67,700.00	65,400.00	66,500.00	66,171.60	577,111
2023-03-29	64,100.00	67,100.00	64,100.00	66,500.00	66,171.60	602,578
2023-03-28	65,800.00	65,800.00	63,200.00	64,700.00	64,380.49	452,392
2023-03-27	64,400.00	66,500.00	64,200.00	65,800.00	65,475.06	608,833
2023-03-24	66,700.00	66,700.00	62,500.00	64,000.00	63,683.95	657,517
2023-03-23	65,800.00	68,000.00	65,100.00	66,200.00	65,873.09	660,946
2023-03-22	64,100.00	67,000.00	63,200.00	66,800.00	66,470.12	600,173
2023-03-21	63,000.00	64,300.00	62,600.00	63,000.00	62,688.89	273,610
2023-03-20	62,500.00	63,300.00	61,600.00	62,900.00	62,589.38	275,939
2023-03-17	65,400.00	65,400.00	62,000.00	63,000.00	62,688.89	441,584
2023-03-16	63,900.00	64,300.00	62,200.00	63,700.00	63,385.43	302,105
2023-03-15	63,800.00	65,200.00	63,000.00	63,900.00	63,584.44	314,278
2023-03-14	64,100.00	64,100.00	61,500.00	62,100.00	61,793.33	348,490
2023-03-13	62,100.00	64,800.00	61,900.00	64,800.00	64,480.00	334,077
2023-03-10	62,500.00	63,900.00	62,100.00	62,600.00	62,290.86	407,237
2023-03-09	67,400.00	67,400.00	64,300.00	64,300.00	63,982.47	635,813
2023-03-08	68,300.00	69,000.00	66,000.00	67,300.00	66,967.65	669,466
2023-03-07	70,600.00	71,300.00	68,300.00	70,000.00	69,654.32	685,132
2023-03-06	73,400.00	75,000.00	70,200.00	70,600.00	70,251.36	1,172,308
2023-03-03	64,600.00	71,300.00	63,800.00	71,300.00	70,947.90	1,361,321
2023-03-02	63,600.00	64,900.00	63,500.00	64,000.00	63,683.95	342,155
2023-02-28	62,400.00	64,200.00	62,300.00	63,600.00	63,285.93	354,008
2023-02-27	60,800.00	62,100.00	60,000.00	61,600.00	61,295.80	240,226
2023-02-24	62,700.00	63,000.00	61,300.00	61,700.00	61,395.31	187,009
2023-02-23	61,700.00	62,600.00	60,100.00	62,300.00	61,992.35	261,137
2023-02-22	63,800.00	63,900.00	60,600.00	61,200.00	60,897.78	626,266
2023-02-21	63,800.00	66,300.00	62,800.00	64,900.00	64,579.51	470,319
2023-02-20	62,400.00	63,800.00	61,200.00	63,000.00	62,688.89	322,927
2023-02-17	63,800.00	64,300.00	61,500.00	61,700.00	61,395.31	433,694
2023-02-16	62,900.00	65,400.00	62,500.00	65,100.00	64,778.52	329,349
2023-02-15	64,500.00	65,200.00	62,000.00	62,200.00	61,892.84	301,463
2023-02-14	63,600.00	65,200.00	63,400.00	64,100.00	63,783.46	189,231
2023-02-13	64,000.00	64,500.00	62,700.00	63,400.00	63,086.91	218,677
2023-02-10	66,100.00	66,900.00	64,100.00	64,300.00	63,982.47	360,691
2023-02-09	63,700.00	65,500.00	63,500.00	65,500.00	65,176.54	263,162
2023-02-08	66,000.00	66,100.00	63,600.00	64,100.00	63,783.46	298,641

← NewerPage 15 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.