Lotte Energy Materials Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	62,900.00	63,700.00	61,300.00	61,400.00	60,762.32	393,784
2022-11-09	63,400.00	63,900.00	62,300.00	63,300.00	62,642.59	282,469
2022-11-08	62,800.00	63,300.00	60,300.00	63,200.00	62,543.62	274,870
2022-11-07	62,000.00	63,100.00	61,800.00	62,700.00	62,048.82	202,347
2022-11-04	63,300.00	63,500.00	62,100.00	62,400.00	61,751.93	239,412
2022-11-03	60,800.00	64,000.00	60,600.00	63,300.00	62,642.59	295,063
2022-11-02	62,000.00	65,500.00	61,200.00	62,500.00	61,850.89	581,954
2022-11-01	60,600.00	62,300.00	59,800.00	61,900.00	61,257.13	318,834
2022-10-31	60,700.00	60,900.00	59,100.00	60,600.00	59,970.63	641,910
2022-10-28	57,900.00	61,800.00	57,700.00	59,400.00	58,783.09	594,947
2022-10-27	56,900.00	58,900.00	56,800.00	58,300.00	57,694.51	423,479
2022-10-26	57,200.00	57,900.00	56,200.00	56,200.00	55,616.32	289,861
2022-10-25	58,500.00	59,300.00	54,100.00	56,800.00	56,210.09	846,299
2022-10-24	60,000.00	60,600.00	58,600.00	59,000.00	58,387.24	295,702
2022-10-21	58,800.00	60,600.00	58,500.00	58,800.00	58,189.32	335,831
2022-10-20	59,700.00	59,700.00	57,800.00	58,800.00	58,189.32	367,357
2022-10-19	60,100.00	61,800.00	59,400.00	59,800.00	59,178.94	508,250
2022-10-18	61,700.00	61,900.00	58,400.00	59,900.00	59,277.90	650,517
2022-10-17	55,200.00	61,700.00	54,700.00	59,900.00	59,277.90	821,565
2022-10-14	55,300.00	57,500.00	55,100.00	56,200.00	55,616.32	624,626
2022-10-13	53,900.00	55,700.00	53,900.00	54,200.00	53,637.10	591,980
2022-10-12	55,600.00	56,000.00	53,800.00	54,500.00	53,933.98	633,539
2022-10-11	54,500.00	58,000.00	52,700.00	56,800.00	56,210.09	1,172,999
2022-10-07	53,400.00	55,100.00	53,100.00	54,000.00	53,439.17	298,042
2022-10-06	51,500.00	54,600.00	51,500.00	54,500.00	53,933.98	368,498
2022-10-05	54,200.00	54,500.00	51,000.00	51,000.00	50,470.33	342,244
2022-10-04	51,600.00	53,300.00	50,800.00	53,200.00	52,647.48	382,608
2022-09-30	51,600.00	52,300.00	50,300.00	50,800.00	50,272.41	512,082
2022-09-29	53,300.00	56,200.00	52,300.00	52,400.00	51,855.79	812,759
2022-09-28	62,100.00	62,300.00	52,100.00	52,100.00	51,558.91	1,804,372
2022-09-27	55,700.00	57,000.00	53,800.00	57,000.00	56,408.02	559,854
2022-09-26	57,800.00	58,200.00	55,700.00	56,100.00	55,517.36	479,915
2022-09-23	62,000.00	62,000.00	58,900.00	59,200.00	58,585.17	335,465
2022-09-22	60,700.00	62,600.00	60,200.00	62,200.00	61,554.01	285,250
2022-09-21	62,500.00	62,800.00	61,600.00	62,400.00	61,751.93	223,470
2022-09-20	63,400.00	64,200.00	62,000.00	62,900.00	62,246.74	304,044
2022-09-19	64,900.00	65,500.00	63,100.00	63,200.00	62,543.62	246,271
2022-09-16	67,700.00	68,700.00	64,700.00	64,800.00	64,127.01	346,001
2022-09-15	66,900.00	68,300.00	66,000.00	67,300.00	66,601.04	240,776
2022-09-14	65,700.00	67,600.00	65,700.00	66,600.00	65,908.31	280,360
2022-09-13	68,000.00	69,400.00	68,000.00	68,500.00	67,788.58	270,404
2022-09-08	65,900.00	67,600.00	65,900.00	66,600.00	65,908.31	285,312
2022-09-07	66,600.00	67,000.00	64,700.00	65,400.00	64,720.78	293,666
2022-09-06	66,500.00	67,800.00	66,200.00	67,300.00	66,601.04	180,001
2022-09-05	67,900.00	68,700.00	66,500.00	66,900.00	66,205.20	298,907
2022-09-02	70,800.00	70,900.00	68,600.00	68,800.00	68,085.46	284,510
2022-09-01	73,700.00	74,000.00	70,000.00	70,000.00	69,273.00	445,723
2022-08-31	72,500.00	74,300.00	72,100.00	74,200.00	73,429.38	288,657
2022-08-30	70,800.00	74,200.00	70,200.00	73,300.00	72,538.73	465,405
2022-08-29	69,600.00	72,000.00	69,600.00	70,700.00	69,965.73	291,746
2022-08-26	73,500.00	74,300.00	72,600.00	73,000.00	72,241.84	237,675
2022-08-25	70,600.00	77,300.00	70,600.00	73,500.00	72,736.65	891,273
2022-08-24	69,800.00	72,800.00	69,300.00	70,700.00	69,965.73	319,632
2022-08-23	68,800.00	70,800.00	68,400.00	69,800.00	69,075.08	286,297
2022-08-22	72,600.00	72,900.00	70,000.00	70,000.00	69,273.00	449,433
2022-08-19	73,000.00	76,600.00	71,300.00	74,000.00	73,231.46	897,416
2022-08-18	72,900.00	73,500.00	71,100.00	72,500.00	71,747.04	434,874
2022-08-17	77,500.00	77,500.00	74,000.00	74,600.00	73,825.23	410,414
2022-08-16	78,100.00	79,500.00	76,600.00	77,500.00	76,695.11	312,666
2022-08-12	75,300.00	77,000.00	74,800.00	76,800.00	76,002.38	276,726

← NewerPage 17 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.