Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 22,100.00 | 22,950.00 | 22,000.00 | 22,800.00 | 22,800.00 | 98,894 |
| 2025-04-22 | 21,800.00 | 22,250.00 | 21,600.00 | 21,750.00 | 21,750.00 | 62,763 |
| 2025-04-21 | 22,150.00 | 22,550.00 | 21,850.00 | 22,100.00 | 22,100.00 | 45,557 |
| 2025-04-18 | 22,250.00 | 22,400.00 | 21,800.00 | 22,150.00 | 22,150.00 | 33,129 |
| 2025-04-17 | 21,600.00 | 22,300.00 | 21,550.00 | 22,150.00 | 22,150.00 | 45,778 |
| 2025-04-16 | 22,550.00 | 22,800.00 | 21,750.00 | 21,850.00 | 21,850.00 | 54,127 |
| 2025-04-15 | 22,300.00 | 22,800.00 | 21,900.00 | 22,550.00 | 22,550.00 | 55,846 |
| 2025-04-14 | 22,300.00 | 22,700.00 | 22,100.00 | 22,350.00 | 22,350.00 | 65,048 |
| 2025-04-11 | 21,500.00 | 22,300.00 | 21,100.00 | 22,300.00 | 22,300.00 | 130,285 |
| 2025-04-10 | 21,950.00 | 22,100.00 | 21,000.00 | 22,100.00 | 22,100.00 | 154,798 |
| 2025-04-09 | 20,600.00 | 21,350.00 | 20,100.00 | 20,250.00 | 20,250.00 | 89,209 |
| 2025-04-08 | 21,500.00 | 21,750.00 | 20,900.00 | 20,950.00 | 20,950.00 | 74,999 |
| 2025-04-07 | 21,900.00 | 22,350.00 | 21,050.00 | 21,050.00 | 21,050.00 | 106,295 |
| 2025-04-04 | 21,050.00 | 22,400.00 | 20,700.00 | 22,400.00 | 22,400.00 | 123,954 |
| 2025-04-03 | 20,650.00 | 21,550.00 | 20,600.00 | 21,250.00 | 21,250.00 | 105,934 |
| 2025-04-02 | 22,400.00 | 22,650.00 | 21,250.00 | 21,600.00 | 21,600.00 | 138,610 |
| 2025-04-01 | 23,800.00 | 23,800.00 | 22,100.00 | 22,300.00 | 22,300.00 | 123,941 |
| 2025-03-31 | 23,600.00 | 23,600.00 | 22,450.00 | 22,450.00 | 22,450.00 | 134,339 |
| 2025-03-28 | 25,150.00 | 25,300.00 | 24,050.00 | 24,050.00 | 24,050.00 | 115,224 |
| 2025-03-27 | 25,900.00 | 26,300.00 | 25,200.00 | 25,300.00 | 25,300.00 | 76,833 |
| 2025-03-26 | 25,100.00 | 26,550.00 | 24,950.00 | 26,300.00 | 26,300.00 | 91,314 |
| 2025-03-25 | 25,900.00 | 26,400.00 | 24,950.00 | 25,000.00 | 25,000.00 | 114,076 |
| 2025-03-24 | 26,000.00 | 26,250.00 | 25,650.00 | 25,750.00 | 25,750.00 | 77,492 |
| 2025-03-21 | 26,500.00 | 27,100.00 | 25,800.00 | 25,950.00 | 25,950.00 | 342,189 |
| 2025-03-20 | 27,300.00 | 27,350.00 | 26,450.00 | 26,450.00 | 26,450.00 | 88,156 |
| 2025-03-19 | 26,550.00 | 27,525.00 | 26,400.00 | 26,500.00 | 26,500.00 | 110,785 |
| 2025-03-18 | 26,100.00 | 26,600.00 | 25,900.00 | 26,550.00 | 26,550.00 | 97,196 |
| 2025-03-17 | 26,200.00 | 26,450.00 | 25,800.00 | 26,100.00 | 26,100.00 | 67,131 |
| 2025-03-14 | 26,500.00 | 27,000.00 | 25,500.00 | 26,100.00 | 26,100.00 | 148,917 |
| 2025-03-13 | 27,100.00 | 27,150.00 | 26,150.00 | 26,150.00 | 26,150.00 | 75,523 |
| 2025-03-12 | 27,200.00 | 27,450.00 | 26,500.00 | 26,700.00 | 26,700.00 | 85,746 |
| 2025-03-11 | 27,100.00 | 27,250.00 | 26,350.00 | 27,050.00 | 27,050.00 | 113,778 |
| 2025-03-10 | 27,900.00 | 28,350.00 | 27,400.00 | 27,950.00 | 27,950.00 | 85,957 |
| 2025-03-07 | 26,450.00 | 28,450.00 | 26,350.00 | 27,900.00 | 27,900.00 | 136,104 |
| 2025-03-06 | 27,250.00 | 28,900.00 | 27,050.00 | 27,050.00 | 27,050.00 | 199,239 |
| 2025-03-05 | 25,500.00 | 27,500.00 | 25,500.00 | 26,800.00 | 26,800.00 | 149,722 |
| 2025-03-04 | 26,500.00 | 26,950.00 | 25,600.00 | 25,700.00 | 25,700.00 | 149,710 |
| 2025-02-28 | 27,650.00 | 27,800.00 | 26,950.00 | 27,250.00 | 27,250.00 | 139,459 |
| 2025-02-27 | 29,000.00 | 29,000.00 | 27,850.00 | 28,150.00 | 28,150.00 | 130,560 |
| 2025-02-26 | 27,700.00 | 29,100.00 | 27,600.00 | 28,950.00 | 28,950.00 | 199,803 |
| 2025-02-25 | 29,850.00 | 29,900.00 | 27,850.00 | 27,950.00 | 27,950.00 | 260,838 |
| 2025-02-24 | 29,200.00 | 30,250.00 | 28,800.00 | 30,000.00 | 30,000.00 | 154,481 |
| 2025-02-21 | 30,100.00 | 30,300.00 | 29,050.00 | 29,800.00 | 29,800.00 | 162,922 |
| 2025-02-20 | 30,550.00 | 31,550.00 | 29,950.00 | 30,100.00 | 30,100.00 | 277,326 |
| 2025-02-19 | 29,450.00 | 30,950.00 | 28,950.00 | 30,500.00 | 30,500.00 | 348,023 |
| 2025-02-18 | 27,950.00 | 30,450.00 | 27,550.00 | 29,700.00 | 29,700.00 | 451,596 |
| 2025-02-17 | 25,800.00 | 28,350.00 | 25,650.00 | 27,950.00 | 27,950.00 | 357,516 |
| 2025-02-14 | 25,500.00 | 26,450.00 | 24,750.00 | 25,600.00 | 25,600.00 | 191,620 |
| 2025-02-13 | 24,750.00 | 25,400.00 | 24,500.00 | 25,300.00 | 25,300.00 | 136,662 |
| 2025-02-12 | 24,550.00 | 26,100.00 | 24,450.00 | 24,450.00 | 24,450.00 | 248,719 |
| 2025-02-11 | 25,000.00 | 25,100.00 | 24,150.00 | 24,700.00 | 24,700.00 | 157,355 |
| 2025-02-10 | 24,000.00 | 25,500.00 | 23,350.00 | 25,000.00 | 25,000.00 | 275,795 |
| 2025-02-07 | 22,400.00 | 25,950.00 | 21,950.00 | 24,100.00 | 24,100.00 | 636,053 |
| 2025-02-06 | 21,500.00 | 25,100.00 | 21,250.00 | 22,600.00 | 22,600.00 | 698,061 |
| 2025-02-05 | 20,850.00 | 21,750.00 | 20,850.00 | 21,250.00 | 21,250.00 | 75,950 |
| 2025-02-04 | 20,600.00 | 22,050.00 | 20,600.00 | 21,000.00 | 21,000.00 | 175,364 |
| 2025-02-03 | 21,900.00 | 21,900.00 | 20,250.00 | 20,300.00 | 20,300.00 | 238,532 |
| 2025-01-31 | 22,900.00 | 23,000.00 | 22,100.00 | 22,100.00 | 22,100.00 | 113,593 |
| 2025-01-24 | 23,150.00 | 23,300.00 | 22,550.00 | 23,050.00 | 23,050.00 | 83,993 |
| 2025-01-23 | 24,200.00 | 24,200.00 | 23,150.00 | 23,150.00 | 23,150.00 | 115,951 |
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.