Lotte Energy Materials Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	81,700.00	88,100.00	81,700.00	86,900.00	85,997.48	478,869
2022-05-16	81,500.00	83,900.00	80,800.00	81,500.00	80,653.57	235,809
2022-05-13	77,000.00	80,700.00	77,000.00	80,200.00	79,367.07	317,978
2022-05-12	79,900.00	80,700.00	77,000.00	77,000.00	76,200.30	492,171
2022-05-11	82,000.00	83,500.00	80,800.00	81,400.00	80,554.60	273,494
2022-05-10	81,600.00	83,600.00	79,900.00	82,800.00	81,940.06	340,921
2022-05-09	88,100.00	88,100.00	83,100.00	83,400.00	82,533.83	258,490
2022-05-06	84,800.00	89,200.00	84,800.00	87,200.00	86,294.37	260,424
2022-05-04	88,300.00	89,600.00	86,300.00	86,700.00	85,799.56	209,915
2022-05-03	89,000.00	89,200.00	87,600.00	88,000.00	87,086.06	160,571
2022-05-02	86,800.00	88,900.00	86,800.00	88,700.00	87,778.79	128,826
2022-04-29	87,200.00	88,700.00	86,700.00	88,000.00	87,086.06	199,232
2022-04-28	87,700.00	88,400.00	85,400.00	86,700.00	85,799.56	256,570
2022-04-27	81,700.00	86,800.00	81,700.00	86,700.00	85,799.56	258,953
2022-04-26	83,500.00	85,700.00	83,300.00	85,000.00	84,117.22	253,904
2022-04-25	87,000.00	87,900.00	83,200.00	83,200.00	82,335.91	551,758
2022-04-22	89,200.00	89,800.00	87,400.00	89,100.00	88,174.64	301,662
2022-04-21	89,600.00	92,000.00	89,600.00	90,400.00	89,461.13	201,817
2022-04-20	90,900.00	91,500.00	89,200.00	89,600.00	88,669.44	171,606
2022-04-19	88,600.00	91,000.00	88,600.00	90,500.00	89,560.10	190,991
2022-04-18	93,500.00	93,600.00	88,200.00	88,600.00	87,679.83	413,276
2022-04-15	95,100.00	95,600.00	93,900.00	94,300.00	93,320.63	168,112
2022-04-14	96,600.00	97,800.00	95,300.00	96,300.00	95,299.86	266,271
2022-04-13	95,000.00	96,400.00	94,200.00	95,600.00	94,607.13	196,533
2022-04-12	93,500.00	95,500.00	93,100.00	94,800.00	93,815.44	263,828
2022-04-11	102,500.00	102,500.00	94,900.00	96,000.00	95,002.97	527,616
2022-04-08	100,000.00	103,500.00	99,600.00	103,000.00	101,930.27	405,033
2022-04-07	98,100.00	100,500.00	98,000.00	99,900.00	98,862.47	349,332
2022-04-06	99,400.00	102,500.00	99,300.00	100,000.00	98,961.43	273,915
2022-04-05	101,000.00	102,500.00	99,700.00	101,000.00	99,951.05	431,294
2022-04-04	95,600.00	99,400.00	94,300.00	98,800.00	97,773.89	365,471
2022-04-01	95,900.00	97,000.00	94,700.00	95,500.00	94,508.17	305,709
2022-03-31	90,400.00	96,600.00	90,400.00	96,600.00	95,596.74	602,538
2022-03-30	91,300.00	91,900.00	90,300.00	90,800.00	89,856.98	207,773
2022-03-29	90,600.00	91,600.00	89,900.00	90,700.00	89,758.02	249,766
2022-03-28	90,900.00	90,900.00	89,200.00	89,400.00	88,471.52	233,522
2022-03-25	90,200.00	91,000.00	89,000.00	89,300.00	88,372.56	290,306
2022-03-24	86,600.00	89,200.00	85,600.00	89,200.00	88,273.60	249,551
2022-03-23	87,900.00	88,300.00	86,500.00	87,100.00	86,195.41	202,590
2022-03-22	86,100.00	87,200.00	85,100.00	86,700.00	85,799.56	134,408
2022-03-21	87,600.00	88,700.00	86,300.00	86,300.00	85,403.72	201,581
2022-03-18	87,000.00	87,700.00	86,300.00	86,800.00	85,898.52	389,904
2022-03-17	85,900.00	87,200.00	85,800.00	86,500.00	85,601.64	264,834
2022-03-16	84,300.00	85,700.00	82,800.00	83,900.00	83,028.64	213,699
2022-03-15	82,100.00	84,500.00	81,100.00	83,000.00	82,137.99	221,675
2022-03-14	85,000.00	85,000.00	80,700.00	83,000.00	82,137.99	383,475
2022-03-11	86,000.00	87,400.00	84,100.00	85,300.00	84,414.10	213,272
2022-03-10	87,300.00	88,200.00	85,600.00	86,100.00	85,205.79	354,172
2022-03-08	84,400.00	87,100.00	83,000.00	85,000.00	84,117.22	252,571
2022-03-07	88,700.00	88,700.00	84,200.00	85,900.00	85,007.87	373,890
2022-03-04	92,200.00	92,600.00	89,700.00	90,200.00	89,263.21	197,258
2022-03-03	93,200.00	93,300.00	91,800.00	92,600.00	91,638.29	204,029
2022-03-02	90,200.00	92,900.00	90,000.00	92,100.00	91,143.48	236,524
2022-02-28	88,900.00	90,900.00	88,100.00	90,900.00	89,955.94	256,032
2022-02-25	89,300.00	92,800.00	88,500.00	89,300.00	88,372.56	432,596
2022-02-24	91,800.00	93,600.00	87,200.00	87,500.00	86,591.25	367,633
2022-02-23	92,300.00	93,100.00	91,600.00	92,400.00	91,440.36	134,213
2022-02-22	91,900.00	93,500.00	91,300.00	92,000.00	91,044.52	169,502
2022-02-21	91,400.00	93,800.00	90,200.00	93,400.00	92,429.98	176,458
2022-02-18	91,100.00	93,900.00	89,900.00	93,400.00	92,429.98	203,338

← NewerPage 19 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.