Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 64,800.00 | 67,000.00 | 64,400.00 | 65,800.00 | 65,475.06 | 253,166 |
| 2023-02-06 | 64,400.00 | 66,100.00 | 63,900.00 | 65,000.00 | 64,679.01 | 228,466 |
| 2023-02-03 | 65,400.00 | 66,100.00 | 63,700.00 | 64,600.00 | 64,280.99 | 217,507 |
| 2023-02-02 | 64,900.00 | 65,900.00 | 64,400.00 | 65,600.00 | 65,276.05 | 262,379 |
| 2023-02-01 | 62,800.00 | 64,200.00 | 62,700.00 | 63,900.00 | 63,584.44 | 166,909 |
| 2023-01-31 | 63,000.00 | 64,500.00 | 62,200.00 | 62,800.00 | 62,489.88 | 219,586 |
| 2023-01-30 | 64,500.00 | 65,500.00 | 62,600.00 | 63,400.00 | 63,086.91 | 247,963 |
| 2023-01-27 | 64,300.00 | 64,700.00 | 63,200.00 | 64,400.00 | 64,081.98 | 282,397 |
| 2023-01-26 | 61,200.00 | 63,800.00 | 60,800.00 | 63,500.00 | 63,186.42 | 343,068 |
| 2023-01-25 | 60,300.00 | 61,300.00 | 60,000.00 | 61,000.00 | 60,698.77 | 174,935 |
| 2023-01-20 | 58,000.00 | 60,400.00 | 57,900.00 | 59,500.00 | 59,206.17 | 178,995 |
| 2023-01-19 | 58,600.00 | 59,300.00 | 57,700.00 | 58,400.00 | 58,111.60 | 131,397 |
| 2023-01-18 | 59,700.00 | 60,300.00 | 58,100.00 | 59,500.00 | 59,206.17 | 191,946 |
| 2023-01-17 | 59,300.00 | 59,700.00 | 58,200.00 | 59,000.00 | 58,708.64 | 172,349 |
| 2023-01-16 | 58,300.00 | 59,500.00 | 58,100.00 | 59,300.00 | 59,007.16 | 155,097 |
| 2023-01-13 | 58,600.00 | 59,300.00 | 57,500.00 | 57,800.00 | 57,514.57 | 195,188 |
| 2023-01-12 | 59,900.00 | 60,000.00 | 58,500.00 | 58,500.00 | 58,211.11 | 381,078 |
| 2023-01-11 | 57,000.00 | 59,500.00 | 56,400.00 | 59,500.00 | 59,206.17 | 380,286 |
| 2023-01-10 | 55,900.00 | 57,300.00 | 55,400.00 | 56,200.00 | 55,922.47 | 256,357 |
| 2023-01-09 | 55,200.00 | 55,600.00 | 54,700.00 | 55,300.00 | 55,026.91 | 188,366 |
| 2023-01-06 | 52,300.00 | 54,800.00 | 52,200.00 | 54,600.00 | 54,330.37 | 236,560 |
| 2023-01-05 | 53,400.00 | 54,200.00 | 52,200.00 | 52,700.00 | 52,439.75 | 190,716 |
| 2023-01-04 | 50,600.00 | 53,300.00 | 49,600.00 | 53,300.00 | 53,036.79 | 242,153 |
| 2023-01-03 | 51,600.00 | 52,400.00 | 49,850.00 | 51,800.00 | 51,544.20 | 284,554 |
| 2023-01-02 | 52,000.00 | 53,500.00 | 51,900.00 | 51,900.00 | 51,643.70 | 165,374 |
| 2022-12-29 | 51,400.00 | 52,800.00 | 51,000.00 | 51,900.00 | 51,643.70 | 201,974 |
| 2022-12-28 | 54,000.00 | 54,200.00 | 51,300.00 | 51,800.00 | 51,544.20 | 312,792 |
| 2022-12-27 | 52,700.00 | 54,800.00 | 52,700.00 | 54,800.00 | 54,230.86 | 260,500 |
| 2022-12-26 | 52,600.00 | 53,200.00 | 52,100.00 | 52,600.00 | 52,053.71 | 174,879 |
| 2022-12-23 | 53,600.00 | 54,400.00 | 52,600.00 | 52,800.00 | 52,251.64 | 230,181 |
| 2022-12-22 | 54,300.00 | 54,900.00 | 53,800.00 | 54,700.00 | 54,131.90 | 163,485 |
| 2022-12-21 | 55,500.00 | 55,900.00 | 53,500.00 | 53,800.00 | 53,241.25 | 214,664 |
| 2022-12-20 | 56,000.00 | 56,700.00 | 54,700.00 | 55,300.00 | 54,725.67 | 169,773 |
| 2022-12-19 | 57,600.00 | 57,800.00 | 56,100.00 | 56,300.00 | 55,715.29 | 165,706 |
| 2022-12-16 | 56,700.00 | 58,400.00 | 56,400.00 | 58,400.00 | 57,793.48 | 178,588 |
| 2022-12-15 | 58,400.00 | 59,400.00 | 57,900.00 | 57,900.00 | 57,298.67 | 133,025 |
| 2022-12-14 | 55,900.00 | 59,200.00 | 55,900.00 | 59,100.00 | 58,486.21 | 281,951 |
| 2022-12-13 | 58,500.00 | 59,300.00 | 55,100.00 | 55,900.00 | 55,319.44 | 366,682 |
| 2022-12-12 | 58,000.00 | 58,800.00 | 57,200.00 | 58,400.00 | 57,793.48 | 160,221 |
| 2022-12-09 | 59,800.00 | 60,100.00 | 57,200.00 | 58,300.00 | 57,694.51 | 230,652 |
| 2022-12-08 | 59,900.00 | 60,600.00 | 58,900.00 | 59,300.00 | 58,684.13 | 188,141 |
| 2022-12-07 | 58,500.00 | 60,300.00 | 57,600.00 | 59,900.00 | 59,277.90 | 166,204 |
| 2022-12-06 | 58,700.00 | 59,600.00 | 58,200.00 | 58,600.00 | 57,991.40 | 154,682 |
| 2022-12-05 | 61,400.00 | 61,500.00 | 59,100.00 | 59,700.00 | 59,079.97 | 226,646 |
| 2022-12-02 | 63,100.00 | 63,500.00 | 61,300.00 | 61,300.00 | 60,663.36 | 128,718 |
| 2022-12-01 | 62,900.00 | 63,500.00 | 62,100.00 | 63,300.00 | 62,642.59 | 263,909 |
| 2022-11-30 | 60,400.00 | 61,900.00 | 59,700.00 | 61,900.00 | 61,257.13 | 242,975 |
| 2022-11-29 | 59,400.00 | 61,100.00 | 59,400.00 | 61,100.00 | 60,465.43 | 161,057 |
| 2022-11-28 | 60,800.00 | 61,500.00 | 59,900.00 | 60,000.00 | 59,376.86 | 166,967 |
| 2022-11-25 | 61,200.00 | 62,000.00 | 60,700.00 | 60,900.00 | 60,267.51 | 167,947 |
| 2022-11-24 | 61,200.00 | 62,100.00 | 60,900.00 | 61,400.00 | 60,762.32 | 192,607 |
| 2022-11-23 | 59,400.00 | 61,100.00 | 59,400.00 | 60,700.00 | 60,069.59 | 274,265 |
| 2022-11-22 | 61,000.00 | 61,700.00 | 58,700.00 | 59,100.00 | 58,486.21 | 344,964 |
| 2022-11-21 | 65,000.00 | 65,500.00 | 61,000.00 | 61,300.00 | 60,663.36 | 322,865 |
| 2022-11-18 | 64,100.00 | 66,000.00 | 63,900.00 | 65,100.00 | 64,423.89 | 223,427 |
| 2022-11-17 | 65,800.00 | 65,800.00 | 63,900.00 | 64,400.00 | 63,731.16 | 211,120 |
| 2022-11-16 | 67,000.00 | 67,100.00 | 64,200.00 | 65,900.00 | 65,215.58 | 225,129 |
| 2022-11-15 | 66,600.00 | 66,900.00 | 64,800.00 | 66,400.00 | 65,710.39 | 334,963 |
| 2022-11-14 | 65,600.00 | 68,000.00 | 65,000.00 | 67,300.00 | 66,601.04 | 468,818 |
| 2022-11-11 | 63,600.00 | 66,000.00 | 63,200.00 | 65,000.00 | 64,324.93 | 542,901 |
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.