Lotte Energy Materials Corporation (KRX:020150)
South Korea · Delayed Price · Currency is KRW 28,750
-250 (-0.86%)
Jan 9, 2026, 3:30 PM KST
Lotte Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 39,000.00 | 39,050.00 | 34,300.00 | 34,900.00 | 34,900.00 | -7.06% | 592,318 |
| Nov 17, 2025 | 37,350.00 | 39,400.00 | 36,800.00 | 37,550.00 | 37,550.00 | 1.62% | 760,980 |
| Nov 14, 2025 | 38,850.00 | 39,050.00 | 36,550.00 | 36,950.00 | 36,950.00 | -8.08% | 691,734 |
| Nov 13, 2025 | 39,650.00 | 40,250.00 | 38,000.00 | 40,200.00 | 40,200.00 | - | 1,019,128 |
| Nov 12, 2025 | 36,550.00 | 43,450.00 | 35,950.00 | 40,200.00 | 40,200.00 | 14.37% | 4,090,388 |
| Nov 11, 2025 | 35,950.00 | 36,350.00 | 33,050.00 | 35,150.00 | 35,150.00 | 9.84% | 1,669,106 |
| Nov 10, 2025 | 24,800.00 | 32,000.00 | 24,150.00 | 32,000.00 | 32,000.00 | 29.82% | 1,546,640 |
| Nov 7, 2025 | 25,000.00 | 25,450.00 | 24,200.00 | 24,650.00 | 24,650.00 | -4.09% | 109,623 |
| Nov 6, 2025 | 25,850.00 | 26,200.00 | 25,350.00 | 25,700.00 | 25,700.00 | 0.78% | 57,736 |
| Nov 5, 2025 | 26,000.00 | 26,000.00 | 24,650.00 | 25,500.00 | 25,500.00 | -3.23% | 154,263 |
| Nov 4, 2025 | 26,900.00 | 27,450.00 | 26,300.00 | 26,350.00 | 26,350.00 | - | 93,480 |
| Nov 3, 2025 | 26,550.00 | 26,550.00 | 26,000.00 | 26,350.00 | 26,350.00 | 1.35% | 72,712 |
| Oct 31, 2025 | 26,500.00 | 26,700.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.95% | 68,986 |
| Oct 30, 2025 | 27,900.00 | 28,250.00 | 25,150.00 | 26,250.00 | 26,250.00 | -6.91% | 179,110 |
| Oct 29, 2025 | 28,100.00 | 28,300.00 | 27,550.00 | 28,200.00 | 28,200.00 | 1.08% | 120,785 |