Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 33,200.00 | 34,650.00 | 32,800.00 | 34,450.00 | 34,450.00 | 227,914 |
| 2026-01-16 | 35,350.00 | 35,350.00 | 33,300.00 | 33,750.00 | 33,750.00 | 238,291 |
| 2026-01-15 | 35,450.00 | 36,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | 445,038 |
| 2026-01-14 | 32,150.00 | 34,700.00 | 31,600.00 | 34,000.00 | 34,000.00 | 953,132 |
| 2026-01-13 | 30,000.00 | 30,850.00 | 29,400.00 | 30,750.00 | 30,750.00 | 203,731 |
| 2026-01-12 | 28,450.00 | 30,050.00 | 28,400.00 | 29,900.00 | 29,900.00 | 197,111 |
| 2026-01-09 | 29,300.00 | 29,300.00 | 28,050.00 | 28,750.00 | 28,750.00 | 177,144 |
| 2026-01-08 | 29,200.00 | 29,800.00 | 28,700.00 | 29,000.00 | 29,000.00 | 208,644 |
| 2026-01-07 | 30,300.00 | 30,300.00 | 29,200.00 | 29,600.00 | 29,600.00 | 191,950 |
| 2026-01-06 | 31,300.00 | 31,300.00 | 30,150.00 | 30,350.00 | 30,350.00 | 181,101 |
| 2026-01-05 | 30,500.00 | 31,650.00 | 30,000.00 | 30,650.00 | 30,650.00 | 259,990 |
| 2026-01-02 | 30,250.00 | 30,300.00 | 29,350.00 | 30,000.00 | 30,000.00 | 230,650 |
| 2025-12-30 | 31,150.00 | 31,150.00 | 30,400.00 | 30,550.00 | 30,550.00 | 204,770 |
| 2025-12-29 | 31,100.00 | 32,150.00 | 30,900.00 | 31,650.00 | 31,650.00 | 118,699 |
| 2025-12-26 | 32,900.00 | 33,000.00 | 31,600.00 | 32,000.00 | 32,000.00 | 131,092 |
| 2025-12-24 | 32,900.00 | 34,250.00 | 32,300.00 | 32,600.00 | 32,600.00 | 274,268 |
| 2025-12-23 | 32,700.00 | 32,800.00 | 32,000.00 | 32,300.00 | 32,300.00 | 124,315 |
| 2025-12-22 | 32,450.00 | 32,600.00 | 31,800.00 | 32,400.00 | 32,400.00 | 189,820 |
| 2025-12-19 | 32,450.00 | 32,450.00 | 31,200.00 | 31,600.00 | 31,600.00 | 280,203 |
| 2025-12-18 | 32,950.00 | 33,300.00 | 32,000.00 | 32,150.00 | 32,150.00 | 232,608 |
| 2025-12-17 | 33,900.00 | 34,350.00 | 33,100.00 | 34,250.00 | 34,250.00 | 221,327 |
| 2025-12-16 | 35,000.00 | 35,250.00 | 33,150.00 | 33,650.00 | 33,650.00 | 434,401 |
| 2025-12-15 | 35,650.00 | 36,150.00 | 34,500.00 | 34,950.00 | 34,950.00 | 336,433 |
| 2025-12-12 | 36,900.00 | 36,900.00 | 35,500.00 | 36,000.00 | 36,000.00 | 265,966 |
| 2025-12-11 | 37,100.00 | 38,400.00 | 36,550.00 | 36,750.00 | 36,750.00 | 230,567 |
| 2025-12-10 | 37,250.00 | 37,950.00 | 36,500.00 | 36,750.00 | 36,750.00 | 300,474 |
| 2025-12-09 | 38,400.00 | 38,700.00 | 36,450.00 | 36,700.00 | 36,700.00 | 431,699 |
| 2025-12-08 | 40,200.00 | 40,200.00 | 36,700.00 | 38,000.00 | 38,000.00 | 753,110 |
| 2025-12-05 | 40,150.00 | 40,800.00 | 39,650.00 | 40,150.00 | 40,150.00 | 250,003 |
| 2025-12-04 | 42,100.00 | 42,200.00 | 40,300.00 | 40,450.00 | 40,450.00 | 273,100 |
| 2025-12-03 | 41,900.00 | 42,450.00 | 41,050.00 | 42,250.00 | 42,250.00 | 318,155 |
| 2025-12-02 | 41,100.00 | 42,300.00 | 40,200.00 | 42,250.00 | 42,250.00 | 490,311 |
| 2025-12-01 | 39,500.00 | 43,350.00 | 38,800.00 | 42,100.00 | 42,100.00 | 789,223 |
| 2025-11-28 | 39,350.00 | 40,150.00 | 38,150.00 | 39,100.00 | 39,100.00 | 391,831 |
| 2025-11-27 | 42,300.00 | 42,850.00 | 39,100.00 | 39,150.00 | 39,150.00 | 663,911 |
| 2025-11-26 | 44,050.00 | 44,400.00 | 40,400.00 | 42,800.00 | 42,800.00 | 881,094 |
| 2025-11-25 | 42,850.00 | 44,650.00 | 41,700.00 | 42,750.00 | 42,750.00 | 1,429,639 |
| 2025-11-24 | 42,100.00 | 42,700.00 | 40,300.00 | 41,000.00 | 41,000.00 | 881,946 |
| 2025-11-21 | 37,100.00 | 42,200.00 | 36,700.00 | 41,200.00 | 41,200.00 | 1,791,114 |
| 2025-11-20 | 36,600.00 | 41,600.00 | 36,250.00 | 39,000.00 | 39,000.00 | 2,141,483 |
| 2025-11-19 | 34,400.00 | 34,800.00 | 32,650.00 | 33,300.00 | 33,300.00 | 470,460 |
| 2025-11-18 | 39,000.00 | 39,050.00 | 34,300.00 | 34,900.00 | 34,900.00 | 592,318 |
| 2025-11-17 | 37,350.00 | 39,400.00 | 36,800.00 | 37,550.00 | 37,550.00 | 760,980 |
| 2025-11-14 | 38,850.00 | 39,050.00 | 36,550.00 | 36,950.00 | 36,950.00 | 691,734 |
| 2025-11-13 | 39,650.00 | 40,250.00 | 38,000.00 | 40,200.00 | 40,200.00 | 1,019,128 |
| 2025-11-12 | 36,550.00 | 43,450.00 | 35,950.00 | 40,200.00 | 40,200.00 | 4,090,388 |
| 2025-11-11 | 35,950.00 | 36,350.00 | 33,050.00 | 35,150.00 | 35,150.00 | 1,669,106 |
| 2025-11-10 | 24,800.00 | 32,000.00 | 24,150.00 | 32,000.00 | 32,000.00 | 1,546,640 |
| 2025-11-07 | 25,000.00 | 25,450.00 | 24,200.00 | 24,650.00 | 24,650.00 | 109,623 |
| 2025-11-06 | 25,850.00 | 26,200.00 | 25,350.00 | 25,700.00 | 25,700.00 | 57,736 |
| 2025-11-05 | 26,000.00 | 26,000.00 | 24,650.00 | 25,500.00 | 25,500.00 | 154,263 |
| 2025-11-04 | 26,900.00 | 27,450.00 | 26,300.00 | 26,350.00 | 26,350.00 | 93,480 |
| 2025-11-03 | 26,550.00 | 26,550.00 | 26,000.00 | 26,350.00 | 26,350.00 | 72,712 |
| 2025-10-31 | 26,500.00 | 26,700.00 | 26,000.00 | 26,000.00 | 26,000.00 | 68,986 |
| 2025-10-30 | 27,900.00 | 28,250.00 | 25,150.00 | 26,250.00 | 26,250.00 | 179,110 |
| 2025-10-29 | 28,100.00 | 28,300.00 | 27,550.00 | 28,200.00 | 28,200.00 | 120,785 |
| 2025-10-28 | 27,300.00 | 28,200.00 | 26,750.00 | 27,900.00 | 27,900.00 | 152,568 |
| 2025-10-27 | 29,350.00 | 29,400.00 | 27,050.00 | 27,500.00 | 27,500.00 | 189,533 |
| 2025-10-24 | 26,300.00 | 28,300.00 | 26,300.00 | 28,100.00 | 28,100.00 | 254,106 |
| 2025-10-23 | 26,900.00 | 27,100.00 | 25,950.00 | 26,000.00 | 26,000.00 | 79,314 |
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.