Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 27,100.00 | 27,250.00 | 26,500.00 | 26,900.00 | 26,900.00 | 96,751 |
| 2025-10-21 | 27,000.00 | 27,900.00 | 26,500.00 | 26,850.00 | 26,850.00 | 137,917 |
| 2025-10-20 | 26,900.00 | 27,100.00 | 25,850.00 | 26,800.00 | 26,800.00 | 124,813 |
| 2025-10-17 | 25,650.00 | 27,450.00 | 25,200.00 | 27,100.00 | 27,100.00 | 247,004 |
| 2025-10-16 | 24,450.00 | 26,000.00 | 24,300.00 | 25,950.00 | 25,950.00 | 241,154 |
| 2025-10-15 | 24,100.00 | 24,400.00 | 23,600.00 | 24,200.00 | 24,200.00 | 66,873 |
| 2025-10-14 | 22,750.00 | 24,300.00 | 22,750.00 | 24,000.00 | 24,000.00 | 170,017 |
| 2025-10-13 | 21,750.00 | 23,000.00 | 21,600.00 | 23,000.00 | 23,000.00 | 86,753 |
| 2025-10-10 | 22,550.00 | 22,800.00 | 22,000.00 | 22,350.00 | 22,350.00 | 72,535 |
| 2025-10-02 | 22,550.00 | 22,850.00 | 22,350.00 | 22,350.00 | 22,350.00 | 80,079 |
| 2025-10-01 | 22,650.00 | 22,900.00 | 22,250.00 | 22,400.00 | 22,400.00 | 33,808 |
| 2025-09-30 | 22,900.00 | 23,000.00 | 22,500.00 | 22,600.00 | 22,600.00 | 36,918 |
| 2025-09-29 | 23,300.00 | 23,300.00 | 22,550.00 | 22,700.00 | 22,700.00 | 40,861 |
| 2025-09-26 | 23,600.00 | 23,650.00 | 22,900.00 | 23,100.00 | 23,100.00 | 64,527 |
| 2025-09-25 | 23,600.00 | 24,050.00 | 23,500.00 | 23,850.00 | 23,850.00 | 44,664 |
| 2025-09-24 | 24,000.00 | 24,000.00 | 23,250.00 | 23,650.00 | 23,650.00 | 77,970 |
| 2025-09-23 | 23,900.00 | 24,100.00 | 23,600.00 | 24,000.00 | 24,000.00 | 62,786 |
| 2025-09-22 | 24,150.00 | 24,450.00 | 23,800.00 | 23,850.00 | 23,850.00 | 65,166 |
| 2025-09-19 | 24,550.00 | 24,550.00 | 23,850.00 | 24,150.00 | 24,150.00 | 169,596 |
| 2025-09-18 | 24,200.00 | 24,600.00 | 23,950.00 | 24,550.00 | 24,550.00 | 67,264 |
| 2025-09-17 | 23,750.00 | 24,250.00 | 23,400.00 | 24,250.00 | 24,250.00 | 89,508 |
| 2025-09-16 | 24,100.00 | 24,300.00 | 23,550.00 | 23,550.00 | 23,550.00 | 94,212 |
| 2025-09-15 | 24,200.00 | 24,650.00 | 23,950.00 | 23,950.00 | 23,950.00 | 89,151 |
| 2025-09-12 | 24,150.00 | 24,500.00 | 23,900.00 | 24,100.00 | 24,100.00 | 118,383 |
| 2025-09-11 | 24,150.00 | 24,350.00 | 23,800.00 | 23,800.00 | 23,800.00 | 62,222 |
| 2025-09-10 | 24,250.00 | 24,250.00 | 23,800.00 | 24,150.00 | 24,150.00 | 65,591 |
| 2025-09-09 | 24,200.00 | 24,350.00 | 23,950.00 | 24,300.00 | 24,300.00 | 81,199 |
| 2025-09-08 | 24,200.00 | 24,400.00 | 24,000.00 | 24,100.00 | 24,100.00 | 38,443 |
| 2025-09-05 | 24,400.00 | 24,700.00 | 24,150.00 | 24,350.00 | 24,350.00 | 46,389 |
| 2025-09-04 | 24,550.00 | 24,700.00 | 24,050.00 | 24,250.00 | 24,250.00 | 40,992 |
| 2025-09-03 | 24,000.00 | 24,300.00 | 23,900.00 | 24,150.00 | 24,150.00 | 45,503 |
| 2025-09-02 | 24,700.00 | 24,950.00 | 23,850.00 | 23,950.00 | 23,950.00 | 111,310 |
| 2025-09-01 | 26,300.00 | 26,300.00 | 24,500.00 | 24,600.00 | 24,600.00 | 78,145 |
| 2025-08-29 | 26,550.00 | 27,050.00 | 25,750.00 | 25,950.00 | 25,950.00 | 93,245 |
| 2025-08-28 | 27,150.00 | 27,150.00 | 26,100.00 | 26,250.00 | 26,250.00 | 96,829 |
| 2025-08-27 | 27,300.00 | 27,600.00 | 26,700.00 | 26,950.00 | 26,950.00 | 69,008 |
| 2025-08-26 | 26,900.00 | 28,250.00 | 26,800.00 | 26,950.00 | 26,950.00 | 134,820 |
| 2025-08-25 | 26,550.00 | 26,900.00 | 26,300.00 | 26,700.00 | 26,700.00 | 59,509 |
| 2025-08-22 | 25,800.00 | 26,300.00 | 25,600.00 | 25,950.00 | 25,950.00 | 48,703 |
| 2025-08-21 | 25,500.00 | 26,450.00 | 25,500.00 | 25,750.00 | 25,750.00 | 58,083 |
| 2025-08-20 | 25,200.00 | 25,700.00 | 25,000.00 | 25,400.00 | 25,400.00 | 83,346 |
| 2025-08-19 | 26,300.00 | 26,450.00 | 25,500.00 | 25,650.00 | 25,650.00 | 61,329 |
| 2025-08-18 | 26,900.00 | 27,300.00 | 26,100.00 | 26,150.00 | 26,150.00 | 80,181 |
| 2025-08-14 | 27,150.00 | 27,700.00 | 26,650.00 | 27,150.00 | 27,150.00 | 115,804 |
| 2025-08-13 | 27,000.00 | 27,350.00 | 26,500.00 | 27,200.00 | 27,200.00 | 82,340 |
| 2025-08-12 | 26,600.00 | 27,400.00 | 26,500.00 | 26,600.00 | 26,600.00 | 80,798 |
| 2025-08-11 | 26,050.00 | 26,900.00 | 26,050.00 | 26,750.00 | 26,750.00 | 145,311 |
| 2025-08-08 | 25,950.00 | 26,450.00 | 25,550.00 | 25,800.00 | 25,800.00 | 75,988 |
| 2025-08-07 | 25,950.00 | 26,000.00 | 24,550.00 | 25,950.00 | 25,950.00 | 120,294 |
| 2025-08-06 | 25,600.00 | 26,650.00 | 25,450.00 | 25,950.00 | 25,950.00 | 110,876 |
| 2025-08-05 | 25,000.00 | 26,200.00 | 24,450.00 | 25,900.00 | 25,900.00 | 156,013 |
| 2025-08-04 | 24,200.00 | 24,850.00 | 23,950.00 | 24,750.00 | 24,750.00 | 41,442 |
| 2025-08-01 | 25,000.00 | 25,000.00 | 24,150.00 | 24,450.00 | 24,450.00 | 118,086 |
| 2025-07-31 | 26,050.00 | 26,100.00 | 24,400.00 | 25,000.00 | 25,000.00 | 117,751 |
| 2025-07-30 | 24,750.00 | 25,800.00 | 24,750.00 | 25,400.00 | 25,400.00 | 97,780 |
| 2025-07-29 | 25,050.00 | 25,200.00 | 24,400.00 | 25,050.00 | 25,050.00 | 84,308 |
| 2025-07-28 | 25,150.00 | 25,650.00 | 25,000.00 | 25,250.00 | 25,250.00 | 81,786 |
| 2025-07-25 | 25,550.00 | 25,600.00 | 24,700.00 | 25,200.00 | 25,200.00 | 67,437 |
| 2025-07-24 | 25,200.00 | 26,100.00 | 25,150.00 | 25,350.00 | 25,350.00 | 101,413 |
| 2025-07-23 | 26,200.00 | 26,350.00 | 24,950.00 | 25,200.00 | 25,200.00 | 113,293 |
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.