Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24,200.00 | 24,650.00 | 23,800.00 | 24,250.00 | 24,250.00 | 89,024 |
| 2025-01-21 | 25,200.00 | 25,250.00 | 23,650.00 | 24,200.00 | 24,200.00 | 160,649 |
| 2025-01-20 | 24,050.00 | 25,850.00 | 24,000.00 | 25,250.00 | 25,250.00 | 306,219 |
| 2025-01-17 | 23,850.00 | 24,200.00 | 23,800.00 | 23,800.00 | 23,800.00 | 61,691 |
| 2025-01-16 | 24,300.00 | 24,500.00 | 24,000.00 | 24,050.00 | 24,050.00 | 66,857 |
| 2025-01-15 | 24,300.00 | 24,750.00 | 23,600.00 | 23,800.00 | 23,800.00 | 51,967 |
| 2025-01-14 | 23,700.00 | 24,450.00 | 23,400.00 | 24,250.00 | 24,250.00 | 81,564 |
| 2025-01-13 | 24,100.00 | 24,350.00 | 23,550.00 | 23,550.00 | 23,550.00 | 68,143 |
| 2025-01-10 | 24,550.00 | 24,900.00 | 24,000.00 | 24,250.00 | 24,250.00 | 68,474 |
| 2025-01-09 | 25,250.00 | 25,500.00 | 24,400.00 | 24,550.00 | 24,550.00 | 133,285 |
| 2025-01-08 | 24,300.00 | 25,350.00 | 24,150.00 | 25,100.00 | 25,100.00 | 105,441 |
| 2025-01-07 | 24,450.00 | 24,950.00 | 24,250.00 | 24,450.00 | 24,450.00 | 94,713 |
| 2025-01-06 | 24,350.00 | 24,800.00 | 24,000.00 | 24,450.00 | 24,450.00 | 110,347 |
| 2025-01-03 | 22,700.00 | 24,300.00 | 22,700.00 | 24,100.00 | 24,100.00 | 107,322 |
| 2025-01-02 | 23,350.00 | 23,700.00 | 22,550.00 | 22,750.00 | 22,750.00 | 94,474 |
| 2024-12-30 | 23,200.00 | 24,150.00 | 23,200.00 | 23,600.00 | 23,600.00 | 58,728 |
| 2024-12-27 | 23,650.00 | 24,200.00 | 23,200.00 | 23,600.00 | 23,600.00 | 81,366 |
| 2024-12-26 | 24,700.00 | 24,900.00 | 23,850.00 | 23,900.00 | 23,900.00 | 82,420 |
| 2024-12-24 | 25,100.00 | 25,600.00 | 24,300.00 | 24,700.00 | 24,700.00 | 74,920 |
| 2024-12-23 | 24,650.00 | 25,550.00 | 24,350.00 | 25,100.00 | 25,100.00 | 102,840 |
| 2024-12-20 | 25,700.00 | 25,900.00 | 24,600.00 | 24,750.00 | 24,750.00 | 116,878 |
| 2024-12-19 | 24,850.00 | 26,000.00 | 24,800.00 | 25,650.00 | 25,650.00 | 127,141 |
| 2024-12-18 | 26,500.00 | 28,450.00 | 25,800.00 | 25,900.00 | 25,900.00 | 486,178 |
| 2024-12-17 | 27,550.00 | 29,900.00 | 25,450.00 | 25,900.00 | 25,900.00 | 597,436 |
| 2024-12-16 | 24,300.00 | 27,650.00 | 24,300.00 | 27,400.00 | 27,400.00 | 536,011 |
| 2024-12-13 | 23,050.00 | 23,850.00 | 23,050.00 | 23,800.00 | 23,800.00 | 74,028 |
| 2024-12-12 | 23,400.00 | 23,600.00 | 22,800.00 | 23,450.00 | 23,450.00 | 83,043 |
| 2024-12-11 | 22,350.00 | 23,350.00 | 22,300.00 | 23,200.00 | 23,200.00 | 90,719 |
| 2024-12-10 | 21,000.00 | 22,500.00 | 21,000.00 | 22,300.00 | 22,300.00 | 161,306 |
| 2024-12-09 | 22,100.00 | 22,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | 212,907 |
| 2024-12-06 | 22,900.00 | 23,500.00 | 22,000.00 | 22,700.00 | 22,700.00 | 178,120 |
| 2024-12-05 | 23,900.00 | 24,100.00 | 22,800.00 | 23,050.00 | 23,050.00 | 153,780 |
| 2024-12-04 | 23,600.00 | 24,250.00 | 23,200.00 | 23,950.00 | 23,950.00 | 208,937 |
| 2024-12-03 | 24,300.00 | 24,950.00 | 24,250.00 | 24,500.00 | 24,500.00 | 110,153 |
| 2024-12-02 | 24,200.00 | 25,000.00 | 24,200.00 | 24,500.00 | 24,500.00 | 117,268 |
| 2024-11-29 | 25,550.00 | 26,050.00 | 23,850.00 | 24,000.00 | 24,000.00 | 265,831 |
| 2024-11-28 | 25,100.00 | 26,200.00 | 25,100.00 | 25,800.00 | 25,800.00 | 165,463 |
| 2024-11-27 | 26,350.00 | 26,400.00 | 24,950.00 | 25,050.00 | 25,050.00 | 217,485 |
| 2024-11-26 | 27,000.00 | 27,550.00 | 25,850.00 | 25,950.00 | 25,950.00 | 218,184 |
| 2024-11-25 | 26,600.00 | 27,650.00 | 26,300.00 | 27,000.00 | 27,000.00 | 180,230 |
| 2024-11-22 | 27,150.00 | 27,700.00 | 26,500.00 | 26,600.00 | 26,600.00 | 147,889 |
| 2024-11-21 | 26,400.00 | 27,250.00 | 26,100.00 | 26,900.00 | 26,900.00 | 130,584 |
| 2024-11-20 | 26,750.00 | 27,400.00 | 26,600.00 | 26,650.00 | 26,650.00 | 116,833 |
| 2024-11-19 | 27,400.00 | 27,600.00 | 26,300.00 | 26,900.00 | 26,900.00 | 159,685 |
| 2024-11-18 | 27,200.00 | 28,550.00 | 27,000.00 | 27,400.00 | 27,400.00 | 199,788 |
| 2024-11-15 | 27,100.00 | 27,850.00 | 25,850.00 | 27,500.00 | 27,500.00 | 348,830 |
| 2024-11-14 | 30,300.00 | 30,650.00 | 28,100.00 | 28,100.00 | 28,100.00 | 332,305 |
| 2024-11-13 | 31,950.00 | 32,300.00 | 30,250.00 | 30,250.00 | 30,250.00 | 192,743 |
| 2024-11-12 | 31,600.00 | 33,100.00 | 30,750.00 | 32,150.00 | 32,150.00 | 193,845 |
| 2024-11-11 | 33,500.00 | 33,750.00 | 31,450.00 | 31,900.00 | 31,900.00 | 175,019 |
| 2024-11-08 | 33,300.00 | 34,300.00 | 33,200.00 | 33,200.00 | 33,200.00 | 132,475 |
| 2024-11-07 | 33,550.00 | 33,750.00 | 32,450.00 | 33,050.00 | 33,050.00 | 152,687 |
| 2024-11-06 | 36,150.00 | 36,250.00 | 33,500.00 | 33,550.00 | 33,550.00 | 236,986 |
| 2024-11-05 | 36,450.00 | 36,700.00 | 35,400.00 | 35,750.00 | 35,750.00 | 138,770 |
| 2024-11-04 | 36,200.00 | 36,950.00 | 35,300.00 | 36,550.00 | 36,550.00 | 147,523 |
| 2024-11-01 | 37,300.00 | 37,550.00 | 35,600.00 | 36,300.00 | 36,300.00 | 141,288 |
| 2024-10-31 | 36,500.00 | 38,100.00 | 36,350.00 | 38,100.00 | 38,100.00 | 90,572 |
| 2024-10-30 | 38,250.00 | 39,100.00 | 37,250.00 | 37,300.00 | 37,300.00 | 72,248 |
| 2024-10-29 | 38,500.00 | 38,500.00 | 37,400.00 | 38,150.00 | 38,150.00 | 84,677 |
| 2024-10-28 | 36,750.00 | 38,750.00 | 36,750.00 | 38,600.00 | 38,600.00 | 114,032 |
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.