Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 75,800.00 | 76,400.00 | 74,700.00 | 75,100.00 | 74,320.03 | 302,202 |
| 2022-08-10 | 74,400.00 | 75,900.00 | 74,200.00 | 74,800.00 | 74,023.15 | 222,030 |
| 2022-08-09 | 75,900.00 | 76,400.00 | 71,900.00 | 74,900.00 | 74,122.11 | 447,635 |
| 2022-08-08 | 75,700.00 | 76,300.00 | 75,000.00 | 75,800.00 | 75,012.76 | 179,907 |
| 2022-08-05 | 76,900.00 | 78,000.00 | 75,600.00 | 76,100.00 | 75,309.65 | 325,827 |
| 2022-08-04 | 75,600.00 | 76,500.00 | 75,300.00 | 76,200.00 | 75,408.61 | 195,473 |
| 2022-08-03 | 73,700.00 | 75,400.00 | 73,500.00 | 75,100.00 | 74,320.03 | 191,522 |
| 2022-08-02 | 75,000.00 | 75,500.00 | 73,700.00 | 74,000.00 | 73,231.46 | 219,715 |
| 2022-08-01 | 74,000.00 | 75,200.00 | 73,000.00 | 74,900.00 | 74,122.11 | 244,523 |
| 2022-07-29 | 73,600.00 | 74,700.00 | 73,000.00 | 73,500.00 | 72,736.65 | 199,805 |
| 2022-07-28 | 72,100.00 | 73,800.00 | 71,700.00 | 73,100.00 | 72,340.81 | 285,346 |
| 2022-07-27 | 72,400.00 | 72,700.00 | 70,900.00 | 71,300.00 | 70,559.50 | 202,072 |
| 2022-07-26 | 72,400.00 | 73,000.00 | 71,300.00 | 72,500.00 | 71,747.04 | 185,593 |
| 2022-07-25 | 71,300.00 | 73,000.00 | 71,100.00 | 72,400.00 | 71,648.08 | 179,307 |
| 2022-07-22 | 72,500.00 | 74,300.00 | 71,700.00 | 71,800.00 | 71,054.31 | 377,234 |
| 2022-07-21 | 70,400.00 | 72,400.00 | 70,100.00 | 71,900.00 | 71,153.27 | 299,732 |
| 2022-07-20 | 71,500.00 | 71,700.00 | 69,700.00 | 70,100.00 | 69,371.96 | 221,941 |
| 2022-07-19 | 69,100.00 | 71,000.00 | 68,700.00 | 70,200.00 | 69,470.92 | 230,911 |
| 2022-07-18 | 69,200.00 | 69,800.00 | 67,400.00 | 69,300.00 | 68,580.27 | 236,341 |
| 2022-07-15 | 68,500.00 | 69,100.00 | 66,800.00 | 68,400.00 | 67,689.62 | 211,770 |
| 2022-07-14 | 68,500.00 | 69,300.00 | 67,000.00 | 68,600.00 | 67,887.54 | 460,603 |
| 2022-07-13 | 66,200.00 | 67,500.00 | 65,600.00 | 67,300.00 | 66,601.04 | 249,575 |
| 2022-07-12 | 68,300.00 | 68,400.00 | 65,800.00 | 66,400.00 | 65,710.39 | 314,340 |
| 2022-07-11 | 69,500.00 | 70,100.00 | 68,100.00 | 69,100.00 | 68,382.35 | 187,010 |
| 2022-07-08 | 70,800.00 | 71,500.00 | 69,100.00 | 69,300.00 | 68,580.27 | 287,667 |
| 2022-07-07 | 71,300.00 | 72,300.00 | 68,900.00 | 70,000.00 | 69,273.00 | 342,778 |
| 2022-07-06 | 69,600.00 | 72,800.00 | 69,000.00 | 69,500.00 | 68,778.19 | 553,194 |
| 2022-07-05 | 66,500.00 | 70,000.00 | 65,400.00 | 70,000.00 | 69,273.00 | 587,572 |
| 2022-07-04 | 68,700.00 | 69,500.00 | 64,800.00 | 66,300.00 | 65,611.43 | 678,258 |
| 2022-07-01 | 69,800.00 | 71,300.00 | 67,200.00 | 68,500.00 | 67,788.58 | 606,527 |
| 2022-06-30 | 73,800.00 | 74,900.00 | 68,400.00 | 69,800.00 | 69,075.08 | 970,425 |
| 2022-06-29 | 77,100.00 | 77,800.00 | 73,300.00 | 74,600.00 | 73,825.23 | 473,517 |
| 2022-06-28 | 77,900.00 | 78,900.00 | 77,100.00 | 78,700.00 | 77,882.65 | 327,970 |
| 2022-06-27 | 79,200.00 | 80,000.00 | 77,400.00 | 77,800.00 | 76,991.99 | 663,369 |
| 2022-06-24 | 69,700.00 | 80,700.00 | 69,500.00 | 78,400.00 | 77,585.76 | 2,363,487 |
| 2022-06-23 | 73,400.00 | 74,600.00 | 69,400.00 | 70,000.00 | 69,273.00 | 614,494 |
| 2022-06-22 | 78,300.00 | 79,300.00 | 73,400.00 | 73,800.00 | 73,033.54 | 437,051 |
| 2022-06-21 | 78,000.00 | 78,700.00 | 74,800.00 | 77,000.00 | 76,200.30 | 345,121 |
| 2022-06-20 | 79,900.00 | 80,200.00 | 76,000.00 | 77,500.00 | 76,695.11 | 361,594 |
| 2022-06-17 | 78,300.00 | 81,100.00 | 77,300.00 | 78,700.00 | 77,882.65 | 519,081 |
| 2022-06-16 | 76,500.00 | 83,200.00 | 76,300.00 | 80,700.00 | 79,861.87 | 1,225,736 |
| 2022-06-15 | 78,800.00 | 79,500.00 | 73,400.00 | 73,500.00 | 72,736.65 | 634,186 |
| 2022-06-14 | 77,000.00 | 81,300.00 | 77,000.00 | 78,400.00 | 77,585.76 | 511,724 |
| 2022-06-13 | 81,400.00 | 81,900.00 | 79,000.00 | 79,300.00 | 78,476.41 | 340,750 |
| 2022-06-10 | 82,000.00 | 84,400.00 | 81,900.00 | 82,700.00 | 81,841.10 | 242,375 |
| 2022-06-09 | 83,500.00 | 85,400.00 | 82,800.00 | 82,900.00 | 82,039.03 | 378,604 |
| 2022-06-08 | 84,400.00 | 85,000.00 | 82,600.00 | 83,200.00 | 82,335.91 | 289,178 |
| 2022-06-07 | 86,200.00 | 87,700.00 | 84,200.00 | 84,400.00 | 83,523.45 | 354,073 |
| 2022-06-03 | 88,800.00 | 89,500.00 | 85,500.00 | 87,100.00 | 86,195.41 | 408,500 |
| 2022-06-02 | 88,600.00 | 90,600.00 | 87,800.00 | 87,900.00 | 86,987.10 | 465,889 |
| 2022-05-31 | 83,700.00 | 91,800.00 | 82,600.00 | 89,900.00 | 88,966.33 | 1,440,442 |
| 2022-05-30 | 79,700.00 | 85,300.00 | 78,800.00 | 83,700.00 | 82,830.72 | 1,048,327 |
| 2022-05-27 | 82,800.00 | 84,300.00 | 77,600.00 | 78,900.00 | 78,080.57 | 972,803 |
| 2022-05-26 | 83,600.00 | 84,500.00 | 81,300.00 | 81,600.00 | 80,752.53 | 677,138 |
| 2022-05-25 | 93,900.00 | 93,900.00 | 79,500.00 | 83,600.00 | 82,731.76 | 2,564,195 |
| 2022-05-24 | 94,800.00 | 95,700.00 | 91,800.00 | 93,900.00 | 92,924.78 | 526,575 |
| 2022-05-23 | 95,300.00 | 96,700.00 | 93,200.00 | 94,800.00 | 93,815.44 | 267,016 |
| 2022-05-20 | 94,300.00 | 96,000.00 | 92,500.00 | 94,700.00 | 93,716.48 | 419,243 |
| 2022-05-19 | 86,000.00 | 94,200.00 | 85,500.00 | 93,500.00 | 92,528.94 | 737,447 |
| 2022-05-18 | 87,900.00 | 89,800.00 | 87,500.00 | 88,200.00 | 87,283.98 | 378,421 |
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.