Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 94,900.00 | 96,400.00 | 90,900.00 | 93,400.00 | 92,429.98 | 297,265 |
| 2022-02-16 | 92,900.00 | 94,500.00 | 92,400.00 | 93,500.00 | 92,528.94 | 210,376 |
| 2022-02-15 | 91,200.00 | 92,900.00 | 89,800.00 | 91,200.00 | 90,252.83 | 259,242 |
| 2022-02-14 | 93,000.00 | 93,800.00 | 90,100.00 | 91,200.00 | 90,252.83 | 355,877 |
| 2022-02-11 | 94,100.00 | 96,500.00 | 92,200.00 | 95,100.00 | 94,112.32 | 286,668 |
| 2022-02-10 | 99,900.00 | 101,000.00 | 96,100.00 | 96,200.00 | 95,200.90 | 398,370 |
| 2022-02-09 | 97,800.00 | 100,500.00 | 97,400.00 | 99,400.00 | 98,367.66 | 231,548 |
| 2022-02-08 | 99,000.00 | 101,500.00 | 95,400.00 | 96,800.00 | 95,794.67 | 351,593 |
| 2022-02-07 | 98,200.00 | 100,500.00 | 96,600.00 | 97,900.00 | 96,883.24 | 294,513 |
| 2022-02-04 | 95,800.00 | 98,800.00 | 95,500.00 | 98,100.00 | 97,081.16 | 238,060 |
| 2022-02-03 | 96,900.00 | 98,700.00 | 94,600.00 | 96,400.00 | 95,398.82 | 368,302 |
| 2022-01-28 | 93,200.00 | 95,400.00 | 89,700.00 | 93,700.00 | 92,726.86 | 562,891 |
| 2022-01-27 | 98,000.00 | 100,500.00 | 92,500.00 | 95,000.00 | 94,013.36 | 438,690 |
| 2022-01-26 | 102,000.00 | 103,500.00 | 98,000.00 | 98,300.00 | 97,279.09 | 382,485 |
| 2022-01-25 | 105,500.00 | 107,500.00 | 101,000.00 | 102,500.00 | 101,435.47 | 326,529 |
| 2022-01-24 | 106,500.00 | 107,500.00 | 103,500.00 | 106,000.00 | 104,899.12 | 241,834 |
| 2022-01-21 | 109,500.00 | 111,000.00 | 107,000.00 | 108,500.00 | 107,373.15 | 195,162 |
| 2022-01-20 | 106,500.00 | 112,000.00 | 106,000.00 | 111,000.00 | 109,847.19 | 233,178 |
| 2022-01-19 | 109,500.00 | 110,500.00 | 106,500.00 | 107,500.00 | 106,383.54 | 257,738 |
| 2022-01-18 | 112,500.00 | 115,500.00 | 110,000.00 | 111,500.00 | 110,342.00 | 296,243 |
| 2022-01-17 | 112,000.00 | 114,500.00 | 109,500.00 | 111,000.00 | 109,847.19 | 165,953 |
| 2022-01-14 | 111,000.00 | 113,000.00 | 109,500.00 | 112,000.00 | 110,836.80 | 136,853 |
| 2022-01-13 | 116,000.00 | 116,500.00 | 111,500.00 | 113,500.00 | 112,321.22 | 360,398 |
| 2022-01-12 | 110,000.00 | 114,500.00 | 110,000.00 | 113,000.00 | 111,826.42 | 262,718 |
| 2022-01-11 | 111,000.00 | 112,500.00 | 107,500.00 | 108,500.00 | 107,373.15 | 320,618 |
| 2022-01-10 | 115,000.00 | 116,500.00 | 110,000.00 | 111,500.00 | 110,342.00 | 396,517 |
| 2022-01-07 | 118,000.00 | 119,500.00 | 115,500.00 | 117,500.00 | 116,279.68 | 392,260 |
| 2022-01-06 | 119,500.00 | 124,500.00 | 118,000.00 | 118,000.00 | 116,774.49 | 261,675 |
| 2022-01-05 | 126,500.00 | 127,000.00 | 122,500.00 | 123,500.00 | 122,217.37 | 334,173 |
| 2022-01-04 | 132,500.00 | 134,000.00 | 128,000.00 | 128,500.00 | 127,165.44 | 221,399 |
| 2022-01-03 | 136,500.00 | 137,000.00 | 129,500.00 | 131,500.00 | 130,134.28 | 291,487 |
| 2021-12-30 | 132,500.00 | 136,000.00 | 131,500.00 | 135,000.00 | 133,597.93 | 249,297 |
| 2021-12-29 | 130,000.00 | 134,500.00 | 130,000.00 | 133,500.00 | 132,113.51 | 402,828 |
| 2021-12-28 | 124,000.00 | 130,500.00 | 124,000.00 | 130,000.00 | 128,352.98 | 550,582 |
| 2021-12-27 | 126,500.00 | 128,000.00 | 120,500.00 | 124,500.00 | 122,922.66 | 282,249 |
| 2021-12-24 | 126,500.00 | 129,500.00 | 126,000.00 | 126,500.00 | 124,897.32 | 207,696 |
| 2021-12-23 | 127,500.00 | 128,000.00 | 123,500.00 | 126,500.00 | 124,897.32 | 306,801 |
| 2021-12-22 | 122,000.00 | 127,000.00 | 121,500.00 | 125,500.00 | 123,909.99 | 406,188 |
| 2021-12-21 | 122,000.00 | 122,500.00 | 113,000.00 | 120,500.00 | 118,973.34 | 442,524 |
| 2021-12-20 | 119,500.00 | 122,500.00 | 118,500.00 | 122,000.00 | 120,454.33 | 367,115 |
| 2021-12-17 | 116,500.00 | 120,000.00 | 116,500.00 | 119,500.00 | 117,986.00 | 213,465 |
| 2021-12-16 | 120,000.00 | 123,500.00 | 118,000.00 | 119,000.00 | 117,492.34 | 269,897 |
| 2021-12-15 | 119,000.00 | 120,000.00 | 115,500.00 | 118,500.00 | 116,998.67 | 348,564 |
| 2021-12-14 | 120,500.00 | 121,500.00 | 118,500.00 | 120,500.00 | 118,973.34 | 164,843 |
| 2021-12-13 | 121,500.00 | 124,500.00 | 120,000.00 | 120,500.00 | 118,973.34 | 248,842 |
| 2021-12-10 | 126,500.00 | 129,500.00 | 121,000.00 | 121,500.00 | 119,960.67 | 551,612 |
| 2021-12-09 | 128,500.00 | 130,500.00 | 126,000.00 | 128,000.00 | 126,378.31 | 477,478 |
| 2021-12-08 | 125,500.00 | 130,000.00 | 123,500.00 | 127,500.00 | 125,884.65 | 457,236 |
| 2021-12-07 | 123,500.00 | 126,500.00 | 120,000.00 | 123,000.00 | 121,441.66 | 328,275 |
| 2021-12-06 | 121,000.00 | 123,500.00 | 118,500.00 | 122,500.00 | 120,948.00 | 263,348 |
| 2021-12-03 | 121,000.00 | 125,000.00 | 120,000.00 | 123,500.00 | 121,935.33 | 346,395 |
| 2021-12-02 | 127,500.00 | 127,500.00 | 116,000.00 | 121,000.00 | 119,467.00 | 782,985 |
| 2021-12-01 | 129,500.00 | 132,000.00 | 122,000.00 | 130,500.00 | 128,846.64 | 683,643 |
| 2021-11-30 | 146,000.00 | 148,000.00 | 123,500.00 | 128,500.00 | 126,871.98 | 3,267,151 |
| 2021-11-29 | 133,500.00 | 141,000.00 | 131,500.00 | 139,500.00 | 137,732.62 | 576,828 |
| 2021-11-26 | 132,500.00 | 141,000.00 | 132,500.00 | 137,000.00 | 135,264.29 | 559,945 |
| 2021-11-25 | 132,500.00 | 142,500.00 | 132,000.00 | 134,500.00 | 132,795.96 | 774,804 |
| 2021-11-24 | 126,000.00 | 134,000.00 | 125,500.00 | 131,500.00 | 129,833.97 | 622,332 |
| 2021-11-23 | 125,000.00 | 128,500.00 | 123,500.00 | 126,500.00 | 124,897.32 | 301,350 |
| 2021-11-22 | 129,000.00 | 131,000.00 | 123,000.00 | 126,000.00 | 124,403.65 | 527,040 |
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.