Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 130,000.00 | 132,000.00 | 126,500.00 | 130,500.00 | 128,846.64 | 587,106 |
| 2021-11-18 | 115,000.00 | 131,000.00 | 113,500.00 | 129,500.00 | 127,859.31 | 1,664,378 |
| 2021-11-17 | 116,500.00 | 117,500.00 | 113,000.00 | 114,500.00 | 113,049.35 | 435,589 |
| 2021-11-16 | 108,500.00 | 116,000.00 | 108,000.00 | 114,500.00 | 113,049.35 | 697,384 |
| 2021-11-15 | 112,500.00 | 114,000.00 | 106,500.00 | 108,500.00 | 107,125.37 | 581,356 |
| 2021-11-12 | 110,500.00 | 110,500.00 | 104,500.00 | 109,000.00 | 107,619.03 | 527,523 |
| 2021-11-11 | 101,500.00 | 109,000.00 | 101,500.00 | 107,500.00 | 106,138.04 | 700,990 |
| 2021-11-10 | 107,500.00 | 109,000.00 | 101,500.00 | 103,500.00 | 102,188.72 | 537,983 |
| 2021-11-09 | 108,000.00 | 110,500.00 | 105,000.00 | 109,000.00 | 107,619.03 | 473,127 |
| 2021-11-08 | 102,500.00 | 108,500.00 | 102,500.00 | 106,000.00 | 104,657.04 | 425,793 |
| 2021-11-05 | 104,500.00 | 106,500.00 | 100,500.00 | 102,500.00 | 101,201.38 | 386,737 |
| 2021-11-04 | 100,500.00 | 105,500.00 | 99,800.00 | 103,000.00 | 101,695.05 | 470,017 |
| 2021-11-03 | 98,600.00 | 101,500.00 | 98,500.00 | 99,100.00 | 97,844.46 | 286,159 |
| 2021-11-02 | 98,300.00 | 100,500.00 | 98,100.00 | 98,400.00 | 97,153.33 | 345,702 |
| 2021-11-01 | 100,500.00 | 100,500.00 | 94,700.00 | 97,600.00 | 96,363.47 | 749,888 |
| 2021-10-29 | 103,000.00 | 103,500.00 | 99,400.00 | 100,500.00 | 99,226.72 | 689,404 |
| 2021-10-28 | 104,500.00 | 106,000.00 | 102,500.00 | 103,000.00 | 101,695.05 | 369,250 |
| 2021-10-27 | 104,500.00 | 107,000.00 | 100,500.00 | 104,500.00 | 103,176.05 | 436,779 |
| 2021-10-26 | 107,500.00 | 109,000.00 | 104,000.00 | 105,000.00 | 103,669.71 | 373,269 |
| 2021-10-25 | 104,500.00 | 106,000.00 | 99,900.00 | 105,500.00 | 104,163.38 | 540,820 |
| 2021-10-22 | 105,500.00 | 108,500.00 | 104,500.00 | 104,500.00 | 103,176.05 | 476,460 |
| 2021-10-21 | 109,000.00 | 110,000.00 | 103,000.00 | 107,000.00 | 105,644.37 | 973,822 |
| 2021-10-20 | 117,500.00 | 117,500.00 | 108,500.00 | 109,500.00 | 108,112.70 | 823,707 |
| 2021-10-19 | 111,000.00 | 118,000.00 | 109,500.00 | 117,000.00 | 115,517.68 | 868,990 |
| 2021-10-18 | 112,000.00 | 116,000.00 | 110,000.00 | 110,500.00 | 109,100.03 | 600,526 |
| 2021-10-15 | 109,500.00 | 112,500.00 | 107,000.00 | 111,000.00 | 109,593.69 | 481,684 |
| 2021-10-14 | 112,500.00 | 115,500.00 | 107,500.00 | 108,500.00 | 107,125.37 | 1,131,960 |
← NewerPage 21 of 21 · 1,227 trading days
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.