Lotte Energy Materials Corporation (KRX:020150)
South Korea · Delayed Price · Currency is KRW 38,850
-2,050 (-5.01%)
At close: Jan 30, 2026
Lotte Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 41,450.00 | 41,850.00 | 38,500.00 | 38,850.00 | 38,850.00 | -5.01% | 423,874 |
| Jan 29, 2026 | 43,550.00 | 43,550.00 | 39,000.00 | 40,900.00 | 40,900.00 | -4.44% | 548,469 |
| Jan 28, 2026 | 40,700.00 | 43,000.00 | 40,200.00 | 42,800.00 | 42,800.00 | 6.07% | 836,328 |
| Jan 27, 2026 | 39,600.00 | 41,250.00 | 39,350.00 | 40,350.00 | 40,350.00 | -0.98% | 328,150 |
| Jan 26, 2026 | 40,350.00 | 41,600.00 | 39,300.00 | 40,750.00 | 40,750.00 | 4.76% | 769,676 |
| Jan 23, 2026 | 42,400.00 | 42,450.00 | 38,200.00 | 38,900.00 | 38,900.00 | -8.15% | 1,169,795 |
| Jan 22, 2026 | 34,250.00 | 42,900.00 | 34,100.00 | 42,350.00 | 42,350.00 | 26.61% | 2,653,823 |
| Jan 21, 2026 | 33,000.00 | 33,550.00 | 32,150.00 | 33,450.00 | 33,450.00 | -2.34% | 190,047 |
| Jan 20, 2026 | 34,350.00 | 35,050.00 | 33,150.00 | 34,250.00 | 34,250.00 | -0.58% | 218,025 |
| Jan 19, 2026 | 33,200.00 | 34,650.00 | 32,800.00 | 34,450.00 | 34,450.00 | 2.07% | 227,913 |
| Jan 16, 2026 | 35,350.00 | 35,350.00 | 33,300.00 | 33,750.00 | 33,750.00 | -0.74% | 238,248 |
| Jan 15, 2026 | 35,450.00 | 36,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | - | 445,038 |
| Jan 14, 2026 | 32,150.00 | 34,700.00 | 31,600.00 | 34,000.00 | 34,000.00 | 10.57% | 953,132 |
| Jan 13, 2026 | 30,000.00 | 30,850.00 | 29,400.00 | 30,750.00 | 30,750.00 | 2.84% | 203,721 |
| Jan 12, 2026 | 28,450.00 | 30,050.00 | 28,400.00 | 29,900.00 | 29,900.00 | 4.00% | 197,111 |
| Jan 9, 2026 | 29,300.00 | 29,300.00 | 28,050.00 | 28,750.00 | 28,750.00 | -0.86% | 177,090 |
| Jan 8, 2026 | 29,200.00 | 29,800.00 | 28,700.00 | 29,000.00 | 29,000.00 | -2.03% | 208,644 |
| Jan 7, 2026 | 30,300.00 | 30,300.00 | 29,200.00 | 29,600.00 | 29,600.00 | -2.47% | 191,950 |
| Jan 6, 2026 | 31,300.00 | 31,300.00 | 30,150.00 | 30,350.00 | 30,350.00 | -0.98% | 181,101 |
| Jan 5, 2026 | 30,500.00 | 31,650.00 | 30,000.00 | 30,650.00 | 30,650.00 | 2.17% | 259,988 |
| Jan 2, 2026 | 30,250.00 | 30,300.00 | 29,350.00 | 30,000.00 | 30,000.00 | -1.80% | 230,650 |
| Dec 30, 2025 | 31,150.00 | 31,150.00 | 30,400.00 | 30,550.00 | 30,550.00 | -3.48% | 204,770 |
| Dec 29, 2025 | 31,100.00 | 32,150.00 | 30,900.00 | 31,650.00 | 31,650.00 | -1.09% | 118,699 |
| Dec 26, 2025 | 32,900.00 | 33,000.00 | 31,600.00 | 32,000.00 | 32,000.00 | -1.84% | 131,092 |
| Dec 24, 2025 | 32,900.00 | 34,250.00 | 32,300.00 | 32,600.00 | 32,600.00 | 0.93% | 274,268 |
| Dec 23, 2025 | 32,700.00 | 32,800.00 | 32,000.00 | 32,300.00 | 32,300.00 | -0.31% | 124,315 |
| Dec 22, 2025 | 32,450.00 | 32,600.00 | 31,800.00 | 32,400.00 | 32,400.00 | 2.53% | 189,820 |
| Dec 19, 2025 | 32,450.00 | 32,450.00 | 31,200.00 | 31,600.00 | 31,600.00 | -1.71% | 280,203 |
| Dec 18, 2025 | 32,950.00 | 33,300.00 | 32,000.00 | 32,150.00 | 32,150.00 | -6.13% | 232,608 |
| Dec 17, 2025 | 33,900.00 | 34,350.00 | 33,100.00 | 34,250.00 | 34,250.00 | 1.78% | 221,327 |
| Dec 16, 2025 | 35,000.00 | 35,250.00 | 33,150.00 | 33,650.00 | 33,650.00 | -3.72% | 434,400 |
| Dec 15, 2025 | 35,650.00 | 36,150.00 | 34,500.00 | 34,950.00 | 34,950.00 | -2.92% | 336,433 |
| Dec 12, 2025 | 36,900.00 | 36,900.00 | 35,500.00 | 36,000.00 | 36,000.00 | -2.04% | 265,768 |
| Dec 11, 2025 | 37,100.00 | 38,400.00 | 36,550.00 | 36,750.00 | 36,750.00 | - | 230,557 |
| Dec 10, 2025 | 37,250.00 | 37,950.00 | 36,500.00 | 36,750.00 | 36,750.00 | 0.14% | 300,474 |
| Dec 9, 2025 | 38,400.00 | 38,700.00 | 36,450.00 | 36,700.00 | 36,700.00 | -3.42% | 431,699 |
| Dec 8, 2025 | 40,200.00 | 40,200.00 | 36,700.00 | 38,000.00 | 38,000.00 | -5.35% | 753,110 |
| Dec 5, 2025 | 40,150.00 | 40,800.00 | 39,650.00 | 40,150.00 | 40,150.00 | -0.74% | 250,003 |
| Dec 4, 2025 | 42,100.00 | 42,200.00 | 40,300.00 | 40,450.00 | 40,450.00 | -4.26% | 273,100 |
| Dec 3, 2025 | 41,900.00 | 42,450.00 | 41,050.00 | 42,250.00 | 42,250.00 | - | 318,132 |
| Dec 2, 2025 | 41,100.00 | 42,300.00 | 40,200.00 | 42,250.00 | 42,250.00 | 0.36% | 490,311 |
| Dec 1, 2025 | 39,500.00 | 43,350.00 | 38,800.00 | 42,100.00 | 42,100.00 | 7.67% | 789,223 |
| Nov 28, 2025 | 39,350.00 | 40,150.00 | 38,150.00 | 39,100.00 | 39,100.00 | -0.13% | 391,831 |
| Nov 27, 2025 | 42,300.00 | 42,850.00 | 39,100.00 | 39,150.00 | 39,150.00 | -8.53% | 663,911 |
| Nov 26, 2025 | 44,050.00 | 44,400.00 | 40,400.00 | 42,800.00 | 42,800.00 | 0.12% | 881,094 |
| Nov 25, 2025 | 42,850.00 | 44,650.00 | 41,700.00 | 42,750.00 | 42,750.00 | 4.27% | 1,429,639 |
| Nov 24, 2025 | 42,100.00 | 42,700.00 | 40,300.00 | 41,000.00 | 41,000.00 | -0.49% | 881,946 |
| Nov 21, 2025 | 37,100.00 | 42,200.00 | 36,700.00 | 41,200.00 | 41,200.00 | 5.64% | 1,791,114 |
| Nov 20, 2025 | 36,600.00 | 41,600.00 | 36,250.00 | 39,000.00 | 39,000.00 | 17.12% | 2,141,483 |
| Nov 19, 2025 | 34,400.00 | 34,800.00 | 32,650.00 | 33,300.00 | 33,300.00 | -4.58% | 470,460 |