Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 33,250.00 | 33,850.00 | 31,400.00 | 32,250.00 | 32,250.00 | 150,358 |
| 2026-07-15 | 32,450.00 | 34,450.00 | 32,450.00 | 34,200.00 | 34,200.00 | 137,763 |
| 2026-07-14 | 33,500.00 | 33,550.00 | 30,550.00 | 31,450.00 | 31,450.00 | 221,193 |
| 2026-07-13 | 35,000.00 | 37,150.00 | 33,300.00 | 33,850.00 | 33,850.00 | 166,926 |
| 2026-07-10 | 33,350.00 | 36,000.00 | 33,350.00 | 35,600.00 | 35,600.00 | 224,753 |
| 2026-07-09 | 32,250.00 | 33,700.00 | 31,400.00 | 33,300.00 | 33,300.00 | 276,243 |
| 2026-07-08 | 34,350.00 | 35,650.00 | 31,450.00 | 32,050.00 | 32,050.00 | 461,229 |
| 2026-07-07 | 37,150.00 | 37,950.00 | 34,600.00 | 35,800.00 | 35,800.00 | 211,773 |
| 2026-07-06 | 39,550.00 | 39,600.00 | 36,300.00 | 37,600.00 | 37,600.00 | 219,658 |
| 2026-07-03 | 39,000.00 | 39,750.00 | 35,550.00 | 39,750.00 | 39,750.00 | 253,150 |
| 2026-07-02 | 42,600.00 | 43,850.00 | 39,200.00 | 39,200.00 | 39,200.00 | 226,559 |
| 2026-07-01 | 45,050.00 | 47,050.00 | 43,350.00 | 43,700.00 | 43,700.00 | 188,772 |
| 2026-06-30 | 45,050.00 | 45,950.00 | 42,950.00 | 44,450.00 | 44,450.00 | 240,758 |
| 2026-06-29 | 41,900.00 | 45,350.00 | 41,750.00 | 45,050.00 | 45,050.00 | 211,825 |
| 2026-06-26 | 42,750.00 | 44,850.00 | 41,650.00 | 42,100.00 | 42,100.00 | 364,212 |
| 2026-06-25 | 46,250.00 | 47,450.00 | 42,700.00 | 43,200.00 | 43,200.00 | 203,128 |
| 2026-06-24 | 44,900.00 | 47,550.00 | 44,150.00 | 45,600.00 | 45,600.00 | 244,045 |
| 2026-06-23 | 47,900.00 | 50,800.00 | 44,850.00 | 45,000.00 | 45,000.00 | 271,790 |
| 2026-06-22 | 48,150.00 | 51,400.00 | 47,100.00 | 47,550.00 | 47,550.00 | 157,531 |
| 2026-06-19 | 51,500.00 | 53,400.00 | 48,050.00 | 49,200.00 | 49,200.00 | 495,863 |
| 2026-06-18 | 54,000.00 | 54,400.00 | 51,000.00 | 51,100.00 | 51,100.00 | 180,901 |
| 2026-06-17 | 56,800.00 | 56,900.00 | 54,700.00 | 55,200.00 | 55,200.00 | 185,150 |
| 2026-06-16 | 57,300.00 | 57,700.00 | 54,600.00 | 57,700.00 | 57,700.00 | 181,450 |
| 2026-06-15 | 57,700.00 | 57,700.00 | 53,800.00 | 56,800.00 | 56,800.00 | 286,519 |
| 2026-06-12 | 52,200.00 | 60,200.00 | 51,700.00 | 56,500.00 | 56,500.00 | 651,859 |
| 2026-06-11 | 43,500.00 | 48,350.00 | 43,000.00 | 47,950.00 | 47,950.00 | 220,810 |
| 2026-06-10 | 47,850.00 | 49,600.00 | 44,050.00 | 45,500.00 | 45,500.00 | 353,619 |
| 2026-06-09 | 48,200.00 | 49,400.00 | 45,050.00 | 48,950.00 | 48,950.00 | 308,782 |
| 2026-06-08 | 47,550.00 | 51,200.00 | 46,700.00 | 47,050.00 | 47,050.00 | 388,267 |
| 2026-06-05 | 59,300.00 | 59,400.00 | 52,500.00 | 55,300.00 | 55,300.00 | 443,148 |
| 2026-06-04 | 67,300.00 | 68,000.00 | 59,600.00 | 61,000.00 | 61,000.00 | 510,698 |
| 2026-06-02 | 75,600.00 | 75,600.00 | 65,500.00 | 67,300.00 | 67,300.00 | 1,158,910 |
| 2026-06-01 | 56,900.00 | 69,600.00 | 55,200.00 | 64,300.00 | 64,300.00 | 937,318 |
| 2026-05-29 | 57,500.00 | 57,900.00 | 53,000.00 | 56,100.00 | 56,100.00 | 267,015 |
| 2026-05-28 | 60,600.00 | 62,400.00 | 54,200.00 | 57,300.00 | 57,300.00 | 377,622 |
| 2026-05-27 | 58,500.00 | 62,100.00 | 56,300.00 | 58,200.00 | 58,200.00 | 397,431 |
| 2026-05-26 | 62,300.00 | 62,500.00 | 57,000.00 | 58,100.00 | 58,100.00 | 310,902 |
| 2026-05-22 | 59,700.00 | 60,900.00 | 57,100.00 | 60,100.00 | 60,100.00 | 211,076 |
| 2026-05-21 | 56,100.00 | 58,000.00 | 55,200.00 | 57,700.00 | 57,700.00 | 219,743 |
| 2026-05-20 | 55,500.00 | 55,800.00 | 52,000.00 | 53,800.00 | 53,800.00 | 379,862 |
| 2026-05-19 | 60,200.00 | 60,900.00 | 55,600.00 | 56,400.00 | 56,400.00 | 221,000 |
| 2026-05-18 | 58,100.00 | 60,100.00 | 56,000.00 | 59,800.00 | 59,800.00 | 343,721 |
| 2026-05-15 | 68,200.00 | 72,000.00 | 59,700.00 | 61,200.00 | 61,200.00 | 445,244 |
| 2026-05-14 | 69,300.00 | 71,200.00 | 63,000.00 | 66,900.00 | 66,900.00 | 355,385 |
| 2026-05-13 | 69,100.00 | 69,900.00 | 64,900.00 | 67,600.00 | 67,600.00 | 359,512 |
| 2026-05-12 | 76,800.00 | 76,800.00 | 67,800.00 | 71,900.00 | 71,900.00 | 496,779 |
| 2026-05-11 | 74,200.00 | 77,900.00 | 69,700.00 | 75,400.00 | 75,400.00 | 532,496 |
| 2026-05-08 | 71,500.00 | 74,000.00 | 70,100.00 | 71,400.00 | 71,400.00 | 307,214 |
| 2026-05-07 | 77,900.00 | 78,500.00 | 73,300.00 | 74,000.00 | 74,000.00 | 370,762 |
| 2026-05-06 | 80,000.00 | 81,300.00 | 73,000.00 | 78,500.00 | 78,500.00 | 586,641 |
| 2026-05-04 | 70,800.00 | 83,100.00 | 70,800.00 | 78,500.00 | 78,500.00 | 1,230,570 |
| 2026-04-30 | 68,800.00 | 72,500.00 | 66,500.00 | 66,700.00 | 66,700.00 | 462,540 |
| 2026-04-29 | 68,300.00 | 70,900.00 | 66,900.00 | 68,300.00 | 68,300.00 | 315,839 |
| 2026-04-28 | 68,000.00 | 70,900.00 | 66,000.00 | 67,400.00 | 67,400.00 | 523,842 |
| 2026-04-27 | 69,500.00 | 69,900.00 | 63,800.00 | 67,100.00 | 67,100.00 | 480,601 |
| 2026-04-24 | 63,700.00 | 68,500.00 | 62,400.00 | 68,100.00 | 68,100.00 | 837,255 |
| 2026-04-23 | 62,100.00 | 64,500.00 | 60,600.00 | 63,400.00 | 63,400.00 | 698,846 |
| 2026-04-22 | 59,200.00 | 64,300.00 | 56,400.00 | 62,100.00 | 62,100.00 | 1,047,066 |
| 2026-04-21 | 53,300.00 | 57,200.00 | 52,500.00 | 56,700.00 | 56,700.00 | 745,342 |
| 2026-04-20 | 53,200.00 | 53,500.00 | 51,200.00 | 52,500.00 | 52,500.00 | 325,078 |
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.