Lotte Energy Materials Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 36,700.00 | 37,800.00 | 36,300.00 | 37,150.00 | 37,150.00 | 141,868 |
| 2024-10-24 | 36,900.00 | 37,400.00 | 36,150.00 | 36,200.00 | 36,200.00 | 91,832 |
| 2024-10-23 | 35,750.00 | 37,000.00 | 34,500.00 | 36,800.00 | 36,800.00 | 173,417 |
| 2024-10-22 | 37,300.00 | 37,650.00 | 35,400.00 | 35,750.00 | 35,750.00 | 187,624 |
| 2024-10-21 | 37,150.00 | 38,150.00 | 36,950.00 | 37,450.00 | 37,450.00 | 169,254 |
| 2024-10-18 | 38,600.00 | 39,400.00 | 37,050.00 | 37,400.00 | 37,400.00 | 154,619 |
| 2024-10-17 | 39,450.00 | 39,650.00 | 39,050.00 | 39,100.00 | 39,100.00 | 73,112 |
| 2024-10-16 | 39,950.00 | 39,950.00 | 39,050.00 | 39,200.00 | 39,200.00 | 110,235 |
| 2024-10-15 | 40,750.00 | 41,050.00 | 39,200.00 | 39,600.00 | 39,600.00 | 226,496 |
| 2024-10-14 | 42,200.00 | 42,200.00 | 40,700.00 | 40,750.00 | 40,750.00 | 194,316 |
| 2024-10-11 | 42,050.00 | 43,200.00 | 41,950.00 | 42,550.00 | 42,550.00 | 197,911 |
| 2024-10-10 | 43,000.00 | 43,000.00 | 41,650.00 | 42,050.00 | 42,050.00 | 251,757 |
| 2024-10-08 | 40,950.00 | 42,800.00 | 40,500.00 | 42,350.00 | 42,350.00 | 207,305 |
| 2024-10-07 | 39,400.00 | 41,850.00 | 39,400.00 | 41,450.00 | 41,450.00 | 235,319 |
| 2024-10-04 | 40,600.00 | 40,900.00 | 39,000.00 | 39,000.00 | 39,000.00 | 213,395 |
| 2024-10-02 | 40,650.00 | 41,450.00 | 39,800.00 | 40,600.00 | 40,600.00 | 206,758 |
| 2024-09-30 | 43,250.00 | 43,400.00 | 40,950.00 | 41,200.00 | 41,200.00 | 306,867 |
| 2024-09-27 | 42,500.00 | 43,700.00 | 41,850.00 | 43,200.00 | 43,200.00 | 297,891 |
| 2024-09-26 | 41,100.00 | 42,350.00 | 40,600.00 | 42,300.00 | 42,300.00 | 197,258 |
| 2024-09-25 | 42,300.00 | 42,500.00 | 41,100.00 | 41,100.00 | 41,100.00 | 231,266 |
| 2024-09-24 | 40,450.00 | 42,700.00 | 40,450.00 | 41,500.00 | 41,500.00 | 309,674 |
| 2024-09-23 | 38,350.00 | 40,800.00 | 38,150.00 | 40,350.00 | 40,350.00 | 327,967 |
| 2024-09-20 | 39,700.00 | 40,200.00 | 38,350.00 | 38,350.00 | 38,350.00 | 304,540 |
| 2024-09-19 | 39,700.00 | 40,300.00 | 38,850.00 | 38,850.00 | 38,850.00 | 193,956 |
| 2024-09-13 | 40,550.00 | 40,600.00 | 39,350.00 | 39,500.00 | 39,500.00 | 183,999 |
| 2024-09-12 | 41,000.00 | 41,450.00 | 39,750.00 | 40,450.00 | 40,450.00 | 218,358 |
| 2024-09-11 | 38,400.00 | 40,950.00 | 38,100.00 | 40,500.00 | 40,500.00 | 272,954 |
| 2024-09-10 | 39,100.00 | 40,600.00 | 38,250.00 | 38,550.00 | 38,550.00 | 205,386 |
| 2024-09-09 | 38,700.00 | 39,950.00 | 38,000.00 | 39,000.00 | 39,000.00 | 230,422 |
| 2024-09-06 | 43,000.00 | 43,950.00 | 39,750.00 | 39,750.00 | 39,750.00 | 455,364 |
| 2024-09-05 | 40,050.00 | 45,650.00 | 40,050.00 | 43,000.00 | 43,000.00 | 1,121,196 |
| 2024-09-04 | 38,900.00 | 40,700.00 | 38,800.00 | 39,700.00 | 39,700.00 | 263,896 |
| 2024-09-03 | 40,550.00 | 43,500.00 | 39,300.00 | 41,350.00 | 41,350.00 | 617,019 |
| 2024-09-02 | 39,000.00 | 40,950.00 | 38,700.00 | 40,550.00 | 40,550.00 | 354,370 |
| 2024-08-30 | 38,950.00 | 39,350.00 | 38,200.00 | 39,150.00 | 39,150.00 | 130,517 |
| 2024-08-29 | 37,150.00 | 39,300.00 | 36,800.00 | 38,950.00 | 38,950.00 | 234,575 |
| 2024-08-28 | 38,500.00 | 38,650.00 | 37,250.00 | 37,800.00 | 37,800.00 | 217,375 |
| 2024-08-27 | 37,800.00 | 38,700.00 | 36,450.00 | 37,650.00 | 37,650.00 | 370,545 |
| 2024-08-26 | 37,250.00 | 37,600.00 | 36,100.00 | 36,100.00 | 36,100.00 | 150,026 |
| 2024-08-23 | 36,500.00 | 38,800.00 | 35,750.00 | 37,000.00 | 37,000.00 | 411,857 |
| 2024-08-22 | 37,500.00 | 37,800.00 | 36,600.00 | 37,050.00 | 37,050.00 | 137,046 |
| 2024-08-21 | 38,000.00 | 38,050.00 | 36,950.00 | 37,350.00 | 37,350.00 | 168,511 |
| 2024-08-20 | 35,650.00 | 37,850.00 | 35,500.00 | 37,250.00 | 37,250.00 | 173,035 |
| 2024-08-19 | 36,500.00 | 37,150.00 | 35,100.00 | 35,350.00 | 35,350.00 | 133,385 |
| 2024-08-16 | 37,100.00 | 37,750.00 | 36,500.00 | 36,500.00 | 36,500.00 | 202,144 |
| 2024-08-14 | 36,000.00 | 36,500.00 | 35,450.00 | 36,500.00 | 36,500.00 | 193,061 |
| 2024-08-13 | 34,400.00 | 35,600.00 | 33,750.00 | 34,950.00 | 34,950.00 | 187,599 |
| 2024-08-12 | 33,800.00 | 35,150.00 | 33,800.00 | 34,400.00 | 34,400.00 | 130,366 |
| 2024-08-09 | 31,800.00 | 33,900.00 | 31,700.00 | 33,550.00 | 33,550.00 | 298,457 |
| 2024-08-08 | 32,750.00 | 33,000.00 | 30,850.00 | 30,850.00 | 30,850.00 | 507,372 |
| 2024-08-07 | 34,300.00 | 34,900.00 | 33,650.00 | 33,700.00 | 33,700.00 | 185,949 |
| 2024-08-06 | 32,200.00 | 34,700.00 | 32,200.00 | 34,550.00 | 34,550.00 | 311,633 |
| 2024-08-05 | 36,100.00 | 36,750.00 | 30,500.00 | 32,200.00 | 32,200.00 | 468,908 |
| 2024-08-02 | 38,550.00 | 38,900.00 | 37,450.00 | 37,550.00 | 37,550.00 | 170,225 |
| 2024-08-01 | 38,650.00 | 39,600.00 | 38,200.00 | 39,400.00 | 39,400.00 | 147,200 |
| 2024-07-31 | 37,800.00 | 38,750.00 | 37,200.00 | 38,400.00 | 38,400.00 | 150,400 |
| 2024-07-30 | 37,000.00 | 38,950.00 | 36,950.00 | 37,700.00 | 37,700.00 | 202,157 |
| 2024-07-29 | 36,800.00 | 37,800.00 | 36,400.00 | 37,450.00 | 37,450.00 | 187,418 |
| 2024-07-26 | 37,450.00 | 37,750.00 | 36,300.00 | 36,800.00 | 36,800.00 | 237,532 |
| 2024-07-25 | 37,050.00 | 38,300.00 | 36,700.00 | 37,500.00 | 37,500.00 | 311,744 |
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.