Lotte Energy Materials Corporation (KRX:020150)
South Korea · Delayed Price · Currency is KRW 25,950
-300 (-1.14%)
At close: Aug 29, 2025
Lotte Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26,550.00 | 27,050.00 | 25,750.00 | 25,950.00 | 25,950.00 | -1.14% | 92,392 |
| Aug 28, 2025 | 27,150.00 | 27,150.00 | 26,100.00 | 26,250.00 | 26,250.00 | -2.60% | 96,829 |
| Aug 27, 2025 | 27,300.00 | 27,600.00 | 26,700.00 | 26,950.00 | 26,950.00 | - | 69,845 |
| Aug 26, 2025 | 26,900.00 | 28,250.00 | 26,800.00 | 26,950.00 | 26,950.00 | 0.94% | 134,820 |
| Aug 25, 2025 | 26,550.00 | 26,900.00 | 26,300.00 | 26,700.00 | 26,700.00 | 2.89% | 59,509 |
| Aug 22, 2025 | 25,800.00 | 26,300.00 | 25,600.00 | 25,950.00 | 25,950.00 | 0.78% | 49,067 |
| Aug 21, 2025 | 25,500.00 | 26,450.00 | 25,500.00 | 25,750.00 | 25,750.00 | 1.38% | 58,083 |
| Aug 20, 2025 | 25,200.00 | 25,700.00 | 25,000.00 | 25,400.00 | 25,400.00 | -0.97% | 83,346 |
| Aug 19, 2025 | 26,300.00 | 26,450.00 | 25,500.00 | 25,650.00 | 25,650.00 | -1.91% | 62,732 |
| Aug 18, 2025 | 26,900.00 | 27,300.00 | 26,100.00 | 26,150.00 | 26,150.00 | -3.68% | 81,879 |
| Aug 14, 2025 | 27,150.00 | 27,700.00 | 26,650.00 | 27,150.00 | 27,150.00 | -0.18% | 118,133 |
| Aug 13, 2025 | 27,000.00 | 27,350.00 | 26,500.00 | 27,200.00 | 27,200.00 | 2.26% | 84,096 |
| Aug 12, 2025 | 26,600.00 | 27,400.00 | 26,500.00 | 26,600.00 | 26,600.00 | -0.56% | 82,341 |
| Aug 11, 2025 | 26,050.00 | 26,900.00 | 26,050.00 | 26,750.00 | 26,750.00 | 3.68% | 145,311 |
| Aug 8, 2025 | 25,950.00 | 26,450.00 | 25,550.00 | 25,800.00 | 25,800.00 | -0.58% | 77,216 |
| Aug 7, 2025 | 25,950.00 | 26,000.00 | 24,550.00 | 25,950.00 | 25,950.00 | - | 122,254 |
| Aug 6, 2025 | 25,600.00 | 26,650.00 | 25,450.00 | 25,950.00 | 25,950.00 | 0.19% | 110,876 |
| Aug 5, 2025 | 25,000.00 | 26,200.00 | 24,450.00 | 25,900.00 | 25,900.00 | 4.65% | 156,013 |
| Aug 4, 2025 | 24,200.00 | 24,850.00 | 23,950.00 | 24,750.00 | 24,750.00 | 1.23% | 41,442 |
| Aug 1, 2025 | 25,000.00 | 25,000.00 | 24,150.00 | 24,450.00 | 24,450.00 | -2.20% | 120,158 |
| Jul 31, 2025 | 26,050.00 | 26,100.00 | 24,400.00 | 25,000.00 | 25,000.00 | -1.57% | 117,751 |
| Jul 30, 2025 | 24,750.00 | 25,800.00 | 24,750.00 | 25,400.00 | 25,400.00 | 1.40% | 97,780 |
| Jul 29, 2025 | 25,050.00 | 25,200.00 | 24,400.00 | 25,050.00 | 25,050.00 | -0.79% | 86,844 |
| Jul 28, 2025 | 25,150.00 | 25,650.00 | 25,000.00 | 25,250.00 | 25,250.00 | 0.20% | 81,786 |
| Jul 25, 2025 | 25,550.00 | 25,600.00 | 24,700.00 | 25,200.00 | 25,200.00 | -0.59% | 67,437 |
| Jul 24, 2025 | 25,200.00 | 26,100.00 | 25,150.00 | 25,350.00 | 25,350.00 | 0.60% | 103,691 |
| Jul 23, 2025 | 26,200.00 | 26,350.00 | 24,950.00 | 25,200.00 | 25,200.00 | -2.51% | 113,293 |
| Jul 22, 2025 | 26,500.00 | 27,150.00 | 25,500.00 | 25,850.00 | 25,850.00 | -2.27% | 215,273 |
| Jul 21, 2025 | 23,750.00 | 27,150.00 | 23,500.00 | 26,450.00 | 26,450.00 | 12.08% | 513,385 |
| Jul 18, 2025 | 22,800.00 | 23,750.00 | 22,800.00 | 23,600.00 | 23,600.00 | 4.19% | 171,576 |
| Jul 17, 2025 | 22,800.00 | 22,950.00 | 22,300.00 | 22,650.00 | 22,650.00 | 0.44% | 44,830 |
| Jul 16, 2025 | 22,950.00 | 23,050.00 | 22,550.00 | 22,550.00 | 22,550.00 | -1.96% | 71,179 |
| Jul 15, 2025 | 23,200.00 | 23,200.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.22% | 37,593 |
| Jul 14, 2025 | 23,300.00 | 23,600.00 | 22,900.00 | 22,950.00 | 22,950.00 | -1.92% | 80,301 |
| Jul 11, 2025 | 23,300.00 | 24,150.00 | 23,200.00 | 23,400.00 | 23,400.00 | 0.86% | 156,529 |
| Jul 10, 2025 | 22,350.00 | 23,350.00 | 22,200.00 | 23,200.00 | 23,200.00 | 4.74% | 173,373 |
| Jul 9, 2025 | 22,400.00 | 22,550.00 | 22,000.00 | 22,150.00 | 22,150.00 | -0.23% | 79,676 |
| Jul 8, 2025 | 22,450.00 | 22,750.00 | 21,900.00 | 22,200.00 | 22,200.00 | -2.20% | 114,035 |
| Jul 7, 2025 | 23,200.00 | 23,400.00 | 22,500.00 | 22,700.00 | 22,700.00 | -2.16% | 64,558 |
| Jul 4, 2025 | 23,200.00 | 23,250.00 | 22,750.00 | 23,200.00 | 23,200.00 | -0.64% | 78,619 |
| Jul 3, 2025 | 22,550.00 | 23,550.00 | 22,150.00 | 23,350.00 | 23,350.00 | 3.55% | 197,509 |
| Jul 2, 2025 | 22,250.00 | 22,600.00 | 21,850.00 | 22,550.00 | 22,550.00 | 1.81% | 55,621 |
| Jul 1, 2025 | 21,900.00 | 22,650.00 | 21,850.00 | 22,150.00 | 22,150.00 | 1.14% | 96,598 |
| Jun 30, 2025 | 22,150.00 | 22,500.00 | 21,700.00 | 21,900.00 | 21,900.00 | -1.13% | 93,360 |
| Jun 27, 2025 | 23,150.00 | 23,150.00 | 22,050.00 | 22,150.00 | 22,150.00 | -3.28% | 97,319 |
| Jun 26, 2025 | 23,200.00 | 23,700.00 | 22,550.00 | 22,900.00 | 22,900.00 | -0.87% | 131,061 |
| Jun 25, 2025 | 23,250.00 | 23,350.00 | 22,800.00 | 23,100.00 | 23,100.00 | - | 82,469 |
| Jun 24, 2025 | 22,600.00 | 23,250.00 | 22,600.00 | 23,100.00 | 23,100.00 | 4.05% | 124,139 |
| Jun 23, 2025 | 22,600.00 | 22,650.00 | 21,950.00 | 22,200.00 | 22,200.00 | -4.31% | 103,887 |
| Jun 20, 2025 | 22,500.00 | 23,350.00 | 22,050.00 | 23,200.00 | 23,200.00 | 4.04% | 328,035 |