Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 26,500.00 | 27,150.00 | 25,500.00 | 25,850.00 | 25,850.00 | 215,273 |
| 2025-07-21 | 23,750.00 | 27,150.00 | 23,500.00 | 26,450.00 | 26,450.00 | 513,385 |
| 2025-07-18 | 22,800.00 | 23,750.00 | 22,800.00 | 23,600.00 | 23,600.00 | 168,841 |
| 2025-07-17 | 22,800.00 | 22,950.00 | 22,300.00 | 22,650.00 | 22,650.00 | 44,830 |
| 2025-07-16 | 22,950.00 | 23,050.00 | 22,550.00 | 22,550.00 | 22,550.00 | 71,179 |
| 2025-07-15 | 23,200.00 | 23,200.00 | 22,700.00 | 23,000.00 | 23,000.00 | 37,593 |
| 2025-07-14 | 23,300.00 | 23,600.00 | 22,900.00 | 22,950.00 | 22,950.00 | 78,400 |
| 2025-07-11 | 23,300.00 | 24,150.00 | 23,200.00 | 23,400.00 | 23,400.00 | 156,529 |
| 2025-07-10 | 22,350.00 | 23,350.00 | 22,200.00 | 23,200.00 | 23,200.00 | 173,373 |
| 2025-07-09 | 22,400.00 | 22,550.00 | 22,000.00 | 22,150.00 | 22,150.00 | 79,676 |
| 2025-07-08 | 22,450.00 | 22,750.00 | 21,900.00 | 22,200.00 | 22,200.00 | 110,144 |
| 2025-07-07 | 23,200.00 | 23,400.00 | 22,500.00 | 22,700.00 | 22,700.00 | 64,558 |
| 2025-07-04 | 23,200.00 | 23,250.00 | 22,750.00 | 23,200.00 | 23,200.00 | 78,619 |
| 2025-07-03 | 22,550.00 | 23,550.00 | 22,150.00 | 23,350.00 | 23,350.00 | 197,509 |
| 2025-07-02 | 22,250.00 | 22,600.00 | 21,850.00 | 22,550.00 | 22,550.00 | 54,552 |
| 2025-07-01 | 21,900.00 | 22,650.00 | 21,850.00 | 22,150.00 | 22,150.00 | 96,598 |
| 2025-06-30 | 22,150.00 | 22,500.00 | 21,700.00 | 21,900.00 | 21,900.00 | 93,360 |
| 2025-06-27 | 23,150.00 | 23,150.00 | 22,050.00 | 22,150.00 | 22,150.00 | 97,319 |
| 2025-06-26 | 23,200.00 | 23,700.00 | 22,550.00 | 22,900.00 | 22,900.00 | 131,061 |
| 2025-06-25 | 23,250.00 | 23,350.00 | 22,800.00 | 23,100.00 | 23,100.00 | 82,469 |
| 2025-06-24 | 22,600.00 | 23,250.00 | 22,600.00 | 23,100.00 | 23,100.00 | 121,016 |
| 2025-06-23 | 22,600.00 | 22,650.00 | 21,950.00 | 22,200.00 | 22,200.00 | 103,887 |
| 2025-06-20 | 22,500.00 | 23,350.00 | 22,050.00 | 23,200.00 | 23,200.00 | 235,142 |
| 2025-06-19 | 22,150.00 | 22,800.00 | 21,950.00 | 22,300.00 | 22,300.00 | 102,042 |
| 2025-06-18 | 21,950.00 | 22,250.00 | 21,700.00 | 22,050.00 | 22,050.00 | 109,544 |
| 2025-06-17 | 22,200.00 | 22,600.00 | 21,600.00 | 22,200.00 | 22,200.00 | 130,069 |
| 2025-06-16 | 22,750.00 | 22,750.00 | 21,700.00 | 22,200.00 | 22,200.00 | 169,411 |
| 2025-06-13 | 22,700.00 | 23,550.00 | 21,750.00 | 23,000.00 | 23,000.00 | 235,519 |
| 2025-06-12 | 22,450.00 | 23,000.00 | 22,200.00 | 22,900.00 | 22,900.00 | 105,913 |
| 2025-06-11 | 22,050.00 | 22,750.00 | 22,050.00 | 22,400.00 | 22,400.00 | 67,806 |
| 2025-06-10 | 22,250.00 | 22,250.00 | 21,800.00 | 22,000.00 | 22,000.00 | 68,862 |
| 2025-06-09 | 22,150.00 | 22,200.00 | 21,500.00 | 22,050.00 | 22,050.00 | 92,855 |
| 2025-06-05 | 22,150.00 | 23,000.00 | 21,950.00 | 22,350.00 | 22,350.00 | 126,871 |
| 2025-06-04 | 22,000.00 | 22,550.00 | 21,950.00 | 22,250.00 | 22,250.00 | 92,117 |
| 2025-06-02 | 22,100.00 | 22,600.00 | 21,600.00 | 21,850.00 | 21,850.00 | 85,665 |
| 2025-05-30 | 22,200.00 | 22,400.00 | 21,700.00 | 22,050.00 | 22,050.00 | 56,184 |
| 2025-05-29 | 22,450.00 | 22,450.00 | 21,500.00 | 22,350.00 | 22,350.00 | 71,096 |
| 2025-05-28 | 20,150.00 | 22,300.00 | 20,000.00 | 22,100.00 | 22,100.00 | 221,650 |
| 2025-05-27 | 20,000.00 | 20,150.00 | 19,700.00 | 19,900.00 | 19,900.00 | 57,981 |
| 2025-05-26 | 19,580.00 | 20,600.00 | 19,580.00 | 20,250.00 | 20,250.00 | 84,962 |
| 2025-05-23 | 19,980.00 | 20,250.00 | 19,610.00 | 19,730.00 | 19,730.00 | 62,797 |
| 2025-05-22 | 20,000.00 | 20,200.00 | 19,460.00 | 19,960.00 | 19,960.00 | 129,106 |
| 2025-05-21 | 20,200.00 | 20,750.00 | 20,050.00 | 20,100.00 | 20,100.00 | 101,451 |
| 2025-05-20 | 21,350.00 | 21,500.00 | 20,200.00 | 20,200.00 | 20,200.00 | 111,639 |
| 2025-05-19 | 20,800.00 | 21,600.00 | 20,800.00 | 21,100.00 | 21,100.00 | 97,102 |
| 2025-05-16 | 21,950.00 | 22,000.00 | 20,850.00 | 21,000.00 | 21,000.00 | 120,871 |
| 2025-05-15 | 22,300.00 | 22,450.00 | 21,750.00 | 21,950.00 | 21,950.00 | 55,783 |
| 2025-05-14 | 22,200.00 | 22,550.00 | 21,900.00 | 22,300.00 | 22,300.00 | 95,683 |
| 2025-05-13 | 22,650.00 | 22,950.00 | 22,150.00 | 22,350.00 | 22,350.00 | 77,612 |
| 2025-05-12 | 22,050.00 | 22,500.00 | 21,500.00 | 22,300.00 | 22,300.00 | 97,273 |
| 2025-05-09 | 22,800.00 | 22,800.00 | 22,000.00 | 22,000.00 | 22,000.00 | 71,322 |
| 2025-05-08 | 22,300.00 | 22,800.00 | 22,300.00 | 22,650.00 | 22,650.00 | 36,625 |
| 2025-05-07 | 22,800.00 | 22,950.00 | 22,050.00 | 22,200.00 | 22,200.00 | 98,676 |
| 2025-05-02 | 22,650.00 | 23,000.00 | 22,300.00 | 22,650.00 | 22,650.00 | 45,457 |
| 2025-04-30 | 23,800.00 | 23,800.00 | 22,500.00 | 22,650.00 | 22,650.00 | 61,805 |
| 2025-04-29 | 23,650.00 | 23,750.00 | 23,050.00 | 23,450.00 | 23,450.00 | 52,625 |
| 2025-04-28 | 23,750.00 | 24,000.00 | 23,250.00 | 23,250.00 | 23,250.00 | 64,748 |
| 2025-04-25 | 23,000.00 | 23,450.00 | 22,750.00 | 23,050.00 | 23,050.00 | 55,271 |
| 2025-04-24 | 23,050.00 | 23,100.00 | 22,450.00 | 22,750.00 | 22,750.00 | 54,410 |
| 2025-04-23 | 22,100.00 | 22,950.00 | 22,000.00 | 22,800.00 | 22,800.00 | 98,894 |
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.