Lotte Energy Materials Corporation (KRX:020150)
South Korea · Delayed Price · Currency is KRW 22,450
+50 (0.22%)
At close: Oct 2, 2025
Lotte Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 22,550.00 | 22,850.00 | 22,350.00 | 22,350.00 | 22,350.00 | -0.22% | 86,113 |
| Oct 1, 2025 | 22,650.00 | 22,900.00 | 22,250.00 | 22,400.00 | 22,400.00 | -0.88% | 36,078 |
| Sep 30, 2025 | 22,900.00 | 23,000.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.44% | 36,918 |
| Sep 29, 2025 | 23,300.00 | 23,300.00 | 22,550.00 | 22,700.00 | 22,700.00 | -1.73% | 40,861 |
| Sep 26, 2025 | 23,600.00 | 23,650.00 | 22,900.00 | 23,100.00 | 23,100.00 | -3.14% | 64,527 |
| Sep 25, 2025 | 23,600.00 | 24,050.00 | 23,500.00 | 23,850.00 | 23,850.00 | 0.85% | 44,664 |
| Sep 24, 2025 | 24,000.00 | 24,000.00 | 23,250.00 | 23,650.00 | 23,650.00 | -1.46% | 77,970 |
| Sep 23, 2025 | 23,900.00 | 24,100.00 | 23,600.00 | 24,000.00 | 24,000.00 | 0.63% | 64,686 |
| Sep 22, 2025 | 24,150.00 | 24,450.00 | 23,800.00 | 23,850.00 | 23,850.00 | -1.24% | 65,166 |
| Sep 19, 2025 | 24,550.00 | 24,550.00 | 23,850.00 | 24,150.00 | 24,150.00 | -1.63% | 169,596 |
| Sep 18, 2025 | 24,200.00 | 24,600.00 | 23,950.00 | 24,550.00 | 24,550.00 | 1.24% | 69,651 |
| Sep 17, 2025 | 23,750.00 | 24,250.00 | 23,400.00 | 24,250.00 | 24,250.00 | 2.97% | 97,450 |
| Sep 16, 2025 | 24,100.00 | 24,300.00 | 23,550.00 | 23,550.00 | 23,550.00 | -1.67% | 94,212 |
| Sep 15, 2025 | 24,200.00 | 24,650.00 | 23,950.00 | 23,950.00 | 23,950.00 | -0.62% | 89,151 |
| Sep 12, 2025 | 24,150.00 | 24,500.00 | 23,900.00 | 24,100.00 | 24,100.00 | 1.26% | 130,200 |
| Sep 11, 2025 | 24,150.00 | 24,350.00 | 23,800.00 | 23,800.00 | 23,800.00 | -1.45% | 62,222 |
| Sep 10, 2025 | 24,250.00 | 24,250.00 | 23,800.00 | 24,150.00 | 24,150.00 | -0.62% | 65,591 |
| Sep 9, 2025 | 24,200.00 | 24,350.00 | 23,950.00 | 24,300.00 | 24,300.00 | 0.83% | 84,722 |
| Sep 8, 2025 | 24,200.00 | 24,400.00 | 24,000.00 | 24,100.00 | 24,100.00 | -1.03% | 38,443 |
| Sep 5, 2025 | 24,400.00 | 24,700.00 | 24,150.00 | 24,350.00 | 24,350.00 | 0.41% | 46,389 |
| Sep 4, 2025 | 24,550.00 | 24,700.00 | 24,050.00 | 24,250.00 | 24,250.00 | 0.41% | 40,992 |
| Sep 3, 2025 | 24,000.00 | 24,300.00 | 23,900.00 | 24,150.00 | 24,150.00 | 0.84% | 49,874 |
| Sep 2, 2025 | 24,700.00 | 24,950.00 | 23,850.00 | 23,950.00 | 23,950.00 | -2.64% | 115,410 |
| Sep 1, 2025 | 26,300.00 | 26,300.00 | 24,500.00 | 24,600.00 | 24,600.00 | -5.20% | 78,145 |
| Aug 29, 2025 | 26,550.00 | 27,050.00 | 25,750.00 | 25,950.00 | 25,950.00 | -1.14% | 93,245 |
| 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 |