Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 49,200.00 | 54,500.00 | 48,450.00 | 52,900.00 | 52,900.00 | 1,001,421 |
| 2026-04-16 | 46,600.00 | 49,250.00 | 46,000.00 | 48,850.00 | 48,850.00 | 327,709 |
| 2026-04-15 | 46,900.00 | 47,300.00 | 45,200.00 | 46,200.00 | 46,200.00 | 244,624 |
| 2026-04-14 | 48,000.00 | 48,000.00 | 45,100.00 | 46,000.00 | 46,000.00 | 331,757 |
| 2026-04-13 | 48,600.00 | 51,300.00 | 47,000.00 | 47,350.00 | 47,350.00 | 411,882 |
| 2026-04-10 | 45,700.00 | 49,600.00 | 45,400.00 | 49,150.00 | 49,150.00 | 732,289 |
| 2026-04-09 | 45,600.00 | 45,600.00 | 44,500.00 | 44,600.00 | 44,600.00 | 155,883 |
| 2026-04-08 | 46,700.00 | 46,800.00 | 43,650.00 | 45,100.00 | 45,100.00 | 390,619 |
| 2026-04-07 | 44,800.00 | 46,700.00 | 43,850.00 | 45,500.00 | 45,500.00 | 488,345 |
| 2026-04-06 | 41,500.00 | 47,250.00 | 41,500.00 | 45,450.00 | 45,450.00 | 1,138,524 |
| 2026-04-03 | 40,150.00 | 41,400.00 | 39,450.00 | 40,450.00 | 40,450.00 | 118,680 |
| 2026-04-02 | 42,350.00 | 42,950.00 | 38,500.00 | 39,250.00 | 39,250.00 | 305,225 |
| 2026-04-01 | 42,550.00 | 42,700.00 | 41,550.00 | 42,400.00 | 42,400.00 | 143,620 |
| 2026-03-31 | 42,550.00 | 42,550.00 | 40,550.00 | 41,400.00 | 41,400.00 | 238,977 |
| 2026-03-30 | 40,650.00 | 42,950.00 | 40,100.00 | 42,050.00 | 42,050.00 | 218,415 |
| 2026-03-27 | 39,250.00 | 43,100.00 | 38,750.00 | 42,100.00 | 42,100.00 | 247,141 |
| 2026-03-26 | 41,450.00 | 42,000.00 | 39,750.00 | 40,550.00 | 40,550.00 | 129,845 |
| 2026-03-25 | 40,550.00 | 43,000.00 | 39,100.00 | 40,850.00 | 40,850.00 | 198,657 |
| 2026-03-24 | 42,950.00 | 43,050.00 | 38,550.00 | 39,600.00 | 39,600.00 | 276,235 |
| 2026-03-23 | 42,000.00 | 42,000.00 | 38,800.00 | 38,850.00 | 38,850.00 | 249,544 |
| 2026-03-20 | 38,750.00 | 40,800.00 | 38,500.00 | 40,550.00 | 40,550.00 | 215,901 |
| 2026-03-19 | 38,450.00 | 38,700.00 | 37,500.00 | 37,550.00 | 37,550.00 | 83,543 |
| 2026-03-18 | 37,500.00 | 39,200.00 | 37,300.00 | 39,100.00 | 39,100.00 | 140,480 |
| 2026-03-17 | 37,400.00 | 37,650.00 | 36,750.00 | 36,800.00 | 36,800.00 | 111,322 |
| 2026-03-16 | 37,350.00 | 38,050.00 | 36,200.00 | 36,400.00 | 36,400.00 | 126,441 |
| 2026-03-13 | 37,600.00 | 37,700.00 | 36,900.00 | 37,250.00 | 37,250.00 | 143,913 |
| 2026-03-12 | 37,150.00 | 38,900.00 | 36,900.00 | 38,500.00 | 38,500.00 | 135,973 |
| 2026-03-11 | 38,950.00 | 39,600.00 | 36,650.00 | 37,500.00 | 37,500.00 | 165,968 |
| 2026-03-10 | 39,400.00 | 39,400.00 | 37,100.00 | 37,850.00 | 37,850.00 | 212,136 |
| 2026-03-09 | 37,550.00 | 38,300.00 | 35,900.00 | 37,550.00 | 37,550.00 | 203,631 |
| 2026-03-06 | 37,950.00 | 41,300.00 | 36,400.00 | 41,000.00 | 41,000.00 | 239,696 |
| 2026-03-05 | 36,250.00 | 37,900.00 | 35,250.00 | 37,250.00 | 37,250.00 | 317,870 |
| 2026-03-04 | 38,400.00 | 40,150.00 | 33,050.00 | 33,250.00 | 33,250.00 | 587,065 |
| 2026-03-03 | 43,500.00 | 44,200.00 | 39,600.00 | 40,150.00 | 40,150.00 | 362,425 |
| 2026-02-27 | 44,800.00 | 45,550.00 | 44,050.00 | 44,700.00 | 44,700.00 | 174,693 |
| 2026-02-26 | 46,700.00 | 47,900.00 | 45,100.00 | 45,500.00 | 45,500.00 | 354,376 |
| 2026-02-25 | 45,600.00 | 46,950.00 | 45,100.00 | 45,700.00 | 45,700.00 | 423,895 |
| 2026-02-24 | 44,500.00 | 45,900.00 | 43,750.00 | 44,650.00 | 44,650.00 | 359,563 |
| 2026-02-23 | 45,650.00 | 45,800.00 | 43,500.00 | 44,100.00 | 44,100.00 | 331,493 |
| 2026-02-20 | 44,100.00 | 45,750.00 | 43,400.00 | 44,250.00 | 44,250.00 | 304,030 |
| 2026-02-19 | 43,150.00 | 44,850.00 | 42,300.00 | 44,100.00 | 44,100.00 | 231,190 |
| 2026-02-13 | 42,950.00 | 44,250.00 | 42,200.00 | 42,450.00 | 42,450.00 | 223,982 |
| 2026-02-12 | 43,200.00 | 44,900.00 | 42,500.00 | 43,800.00 | 43,800.00 | 225,983 |
| 2026-02-11 | 45,100.00 | 45,100.00 | 41,650.00 | 42,500.00 | 42,500.00 | 474,204 |
| 2026-02-10 | 46,350.00 | 47,100.00 | 44,650.00 | 45,300.00 | 45,300.00 | 222,947 |
| 2026-02-09 | 48,100.00 | 48,250.00 | 44,500.00 | 45,250.00 | 45,250.00 | 525,861 |
| 2026-02-06 | 46,950.00 | 48,050.00 | 44,550.00 | 46,350.00 | 46,350.00 | 551,584 |
| 2026-02-05 | 46,350.00 | 50,500.00 | 46,050.00 | 48,850.00 | 48,850.00 | 1,282,746 |
| 2026-02-04 | 42,650.00 | 49,450.00 | 42,650.00 | 47,750.00 | 47,750.00 | 2,184,127 |
| 2026-02-03 | 37,700.00 | 42,450.00 | 37,050.00 | 41,950.00 | 41,950.00 | 682,519 |
| 2026-02-02 | 37,450.00 | 39,450.00 | 36,500.00 | 36,800.00 | 36,800.00 | 302,848 |
| 2026-01-30 | 41,450.00 | 41,850.00 | 38,500.00 | 38,850.00 | 38,850.00 | 423,877 |
| 2026-01-29 | 43,550.00 | 43,550.00 | 39,000.00 | 40,900.00 | 40,900.00 | 548,469 |
| 2026-01-28 | 40,700.00 | 43,000.00 | 40,200.00 | 42,800.00 | 42,800.00 | 836,332 |
| 2026-01-27 | 39,600.00 | 41,250.00 | 39,350.00 | 40,350.00 | 40,350.00 | 328,150 |
| 2026-01-26 | 40,350.00 | 41,600.00 | 39,300.00 | 40,750.00 | 40,750.00 | 769,718 |
| 2026-01-23 | 42,400.00 | 42,450.00 | 38,200.00 | 38,900.00 | 38,900.00 | 1,169,796 |
| 2026-01-22 | 34,250.00 | 42,900.00 | 34,100.00 | 42,350.00 | 42,350.00 | 2,654,667 |
| 2026-01-21 | 33,000.00 | 33,550.00 | 32,150.00 | 33,450.00 | 33,450.00 | 190,047 |
| 2026-01-20 | 34,350.00 | 35,050.00 | 33,150.00 | 34,250.00 | 34,250.00 | 218,047 |
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.