Lotte Energy Materials Corporation (KRX:020150)
South Korea · Delayed Price · Currency is KRW 55,200
+1,500 (2.79%)
At close: Oct 8, 2026
Lotte Energy Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 55,300.00 | 57,100.00 | 52,200.00 | 55,200.00 | 55,200.00 | 2.79% | 615,265 |
| Oct 7, 2026 | 53,500.00 | 55,500.00 | 52,300.00 | 53,700.00 | 53,700.00 | -0.92% | 330,231 |
| Oct 6, 2026 | 51,400.00 | 55,000.00 | 51,400.00 | 54,200.00 | 54,200.00 | 6.69% | 533,064 |
| Oct 2, 2026 | 43,500.00 | 51,800.00 | 43,200.00 | 50,800.00 | 50,800.00 | 18.28% | 1,399,138 |
| Oct 1, 2026 | 41,950.00 | 43,300.00 | 41,300.00 | 42,950.00 | 42,950.00 | 2.26% | 163,989 |
| Sep 30, 2026 | 42,800.00 | 43,200.00 | 41,300.00 | 42,000.00 | 42,000.00 | -1.29% | 164,695 |
| Sep 29, 2026 | 42,300.00 | 43,000.00 | 41,500.00 | 42,550.00 | 42,550.00 | - | 161,003 |
| Sep 28, 2026 | 40,150.00 | 44,700.00 | 39,800.00 | 42,550.00 | 42,550.00 | 5.98% | 376,966 |
| Sep 23, 2026 | 40,600.00 | 41,050.00 | 39,550.00 | 40,150.00 | 40,150.00 | 0.12% | 98,390 |
| Sep 22, 2026 | 41,850.00 | 41,900.00 | 39,500.00 | 40,100.00 | 40,100.00 | -3.14% | 282,064 |
| Sep 21, 2026 | 43,050.00 | 44,200.00 | 41,250.00 | 41,400.00 | 41,400.00 | -2.13% | 267,547 |
| Sep 18, 2026 | 40,700.00 | 43,600.00 | 40,700.00 | 42,300.00 | 42,300.00 | 7.63% | 398,502 |
| Sep 17, 2026 | 39,900.00 | 40,350.00 | 38,850.00 | 39,300.00 | 39,300.00 | 1.03% | 143,978 |
| Sep 16, 2026 | 39,650.00 | 40,400.00 | 38,400.00 | 38,900.00 | 38,900.00 | -2.99% | 163,087 |
| Sep 15, 2026 | 38,650.00 | 40,900.00 | 38,150.00 | 40,100.00 | 40,100.00 | 4.70% | 272,117 |
| Sep 14, 2026 | 41,750.00 | 41,750.00 | 37,600.00 | 38,300.00 | 38,300.00 | -9.24% | 458,273 |
| Sep 11, 2026 | 40,750.00 | 44,200.00 | 40,200.00 | 42,200.00 | 42,200.00 | 2.43% | 479,693 |
| Sep 10, 2026 | 41,000.00 | 43,600.00 | 40,500.00 | 41,200.00 | 41,200.00 | -1.08% | 325,566 |
| Sep 9, 2026 | 36,900.00 | 42,600.00 | 36,600.00 | 41,650.00 | 41,650.00 | 14.11% | 474,827 |
| Sep 8, 2026 | 38,150.00 | 38,900.00 | 36,500.00 | 36,500.00 | 36,500.00 | -3.57% | 142,058 |
| Sep 7, 2026 | 36,900.00 | 38,350.00 | 36,450.00 | 37,850.00 | 37,850.00 | 2.71% | 153,683 |
| Sep 4, 2026 | 36,000.00 | 37,500.00 | 35,900.00 | 36,850.00 | 36,850.00 | 3.37% | 163,309 |
| Sep 3, 2026 | 37,050.00 | 37,500.00 | 35,000.00 | 35,650.00 | 35,650.00 | -2.06% | 228,783 |
| Sep 2, 2026 | 39,050.00 | 39,700.00 | 36,200.00 | 36,400.00 | 36,400.00 | -8.66% | 391,965 |
| Sep 1, 2026 | 37,200.00 | 42,650.00 | 36,250.00 | 39,850.00 | 39,850.00 | 5.42% | 811,219 |
| Aug 31, 2026 | 36,800.00 | 38,100.00 | 35,200.00 | 37,800.00 | 37,800.00 | 7.08% | 500,030 |
| Aug 28, 2026 | 34,900.00 | 35,850.00 | 34,200.00 | 35,300.00 | 35,300.00 | 0.28% | 135,727 |
| Aug 27, 2026 | 32,950.00 | 36,700.00 | 32,550.00 | 35,200.00 | 35,200.00 | 6.99% | 362,463 |
| Aug 26, 2026 | 32,350.00 | 33,250.00 | 31,400.00 | 32,900.00 | 32,900.00 | 2.97% | 117,709 |
| Aug 25, 2026 | 32,050.00 | 32,050.00 | 29,950.00 | 31,950.00 | 31,950.00 | -1.24% | 97,792 |
| Aug 24, 2026 | 30,250.00 | 32,950.00 | 29,850.00 | 32,350.00 | 32,350.00 | 9.85% | 213,684 |
| Aug 21, 2026 | 31,400.00 | 31,400.00 | 29,300.00 | 29,450.00 | 29,450.00 | -7.97% | 151,321 |
| Aug 20, 2026 | 32,100.00 | 33,350.00 | 31,650.00 | 32,000.00 | 32,000.00 | 1.27% | 103,092 |
| Aug 19, 2026 | 31,100.00 | 32,850.00 | 30,650.00 | 31,600.00 | 31,600.00 | -2.32% | 78,151 |
| Aug 18, 2026 | 34,400.00 | 34,450.00 | 31,950.00 | 32,350.00 | 32,350.00 | -6.10% | 150,130 |
| Aug 14, 2026 | 35,100.00 | 35,300.00 | 33,200.00 | 34,450.00 | 34,450.00 | -0.58% | 160,431 |
| Aug 13, 2026 | 34,300.00 | 35,800.00 | 33,350.00 | 34,650.00 | 34,650.00 | 4.68% | 237,585 |
| Aug 12, 2026 | 32,950.00 | 33,700.00 | 31,950.00 | 33,100.00 | 33,100.00 | 2.16% | 188,129 |
| Aug 11, 2026 | 32,400.00 | 32,950.00 | 31,200.00 | 32,400.00 | 32,400.00 | -1.52% | 158,880 |
| Aug 10, 2026 | 32,500.00 | 32,950.00 | 31,250.00 | 32,900.00 | 32,900.00 | 7.52% | 249,274 |
| Aug 7, 2026 | 32,500.00 | 33,250.00 | 28,650.00 | 30,600.00 | 30,600.00 | -2.08% | 412,017 |
| Aug 6, 2026 | 31,250.00 | 32,200.00 | 30,350.00 | 31,250.00 | 31,250.00 | - | 189,498 |
| Aug 5, 2026 | 31,500.00 | 32,000.00 | 30,200.00 | 31,250.00 | 31,250.00 | 2.63% | 156,784 |
| Aug 4, 2026 | 28,300.00 | 30,600.00 | 28,300.00 | 30,450.00 | 30,450.00 | 10.33% | 166,581 |
| Aug 3, 2026 | 27,050.00 | 29,000.00 | 26,350.00 | 27,600.00 | 27,600.00 | 0.91% | 114,708 |
| Jul 31, 2026 | 25,550.00 | 27,500.00 | 25,350.00 | 27,350.00 | 27,350.00 | 12.32% | 168,526 |
| Jul 30, 2026 | 22,600.00 | 25,450.00 | 22,600.00 | 24,350.00 | 24,350.00 | 0.62% | 137,112 |
| Jul 29, 2026 | 26,600.00 | 27,050.00 | 23,300.00 | 24,200.00 | 24,200.00 | -8.85% | 241,875 |
| Jul 28, 2026 | 28,250.00 | 28,500.00 | 26,050.00 | 26,550.00 | 26,550.00 | -9.69% | 274,954 |
| Jul 27, 2026 | 31,550.00 | 31,550.00 | 28,550.00 | 29,400.00 | 29,400.00 | -2.49% | 218,979 |