Lotte Energy Materials Corporation (KRX:020150)
South Korea · Delayed Price · Currency is KRW 69,200
+1,800 (2.67%)
Apr 29, 2026, 9:30 AM KST
Lotte Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68,000.00 | 70,900.00 | 66,000.00 | 67,400.00 | 67,400.00 | 0.45% | 523,842 |
| Apr 27, 2026 | 69,500.00 | 69,900.00 | 63,800.00 | 67,100.00 | 67,100.00 | -1.47% | 480,599 |
| Apr 24, 2026 | 63,700.00 | 68,500.00 | 62,400.00 | 68,100.00 | 68,100.00 | 7.41% | 837,255 |
| Apr 23, 2026 | 62,100.00 | 64,500.00 | 60,600.00 | 63,400.00 | 63,400.00 | 2.09% | 698,846 |
| Apr 22, 2026 | 59,200.00 | 64,300.00 | 56,400.00 | 62,100.00 | 62,100.00 | 9.52% | 1,047,066 |
| Apr 21, 2026 | 53,300.00 | 57,200.00 | 52,500.00 | 56,700.00 | 56,700.00 | 8.00% | 745,342 |
| Apr 20, 2026 | 53,200.00 | 53,500.00 | 51,200.00 | 52,500.00 | 52,500.00 | -0.76% | 325,078 |
| Apr 17, 2026 | 49,200.00 | 54,500.00 | 48,450.00 | 52,900.00 | 52,900.00 | 8.29% | 1,001,421 |
| Apr 16, 2026 | 46,600.00 | 49,250.00 | 46,000.00 | 48,850.00 | 48,850.00 | 5.74% | 327,709 |
| Apr 15, 2026 | 46,900.00 | 47,300.00 | 45,200.00 | 46,200.00 | 46,200.00 | 0.43% | 244,624 |
| Apr 14, 2026 | 48,000.00 | 48,000.00 | 45,100.00 | 46,000.00 | 46,000.00 | -2.85% | 331,757 |
| Apr 13, 2026 | 48,600.00 | 51,300.00 | 47,000.00 | 47,350.00 | 47,350.00 | -3.66% | 411,882 |
| Apr 10, 2026 | 45,700.00 | 49,600.00 | 45,400.00 | 49,150.00 | 49,150.00 | 10.20% | 732,225 |
| Apr 9, 2026 | 45,600.00 | 45,600.00 | 44,500.00 | 44,600.00 | 44,600.00 | -1.11% | 155,883 |
| Apr 8, 2026 | 46,700.00 | 46,800.00 | 43,650.00 | 45,100.00 | 45,100.00 | -0.88% | 390,619 |
| Apr 7, 2026 | 44,800.00 | 46,700.00 | 43,850.00 | 45,500.00 | 45,500.00 | 0.11% | 488,344 |
| Apr 6, 2026 | 41,500.00 | 47,250.00 | 41,500.00 | 45,450.00 | 45,450.00 | 12.36% | 1,132,452 |
| Apr 3, 2026 | 40,150.00 | 41,400.00 | 39,450.00 | 40,450.00 | 40,450.00 | 3.06% | 118,670 |
| Apr 2, 2026 | 42,350.00 | 42,950.00 | 38,500.00 | 39,250.00 | 39,250.00 | -7.43% | 305,225 |
| Apr 1, 2026 | 42,550.00 | 42,700.00 | 41,550.00 | 42,400.00 | 42,400.00 | 2.42% | 143,620 |
| Mar 31, 2026 | 42,550.00 | 42,550.00 | 40,550.00 | 41,400.00 | 41,400.00 | -1.55% | 238,977 |
| Mar 30, 2026 | 40,650.00 | 42,950.00 | 40,100.00 | 42,050.00 | 42,050.00 | -0.12% | 218,414 |
| Mar 27, 2026 | 39,250.00 | 43,100.00 | 38,750.00 | 42,100.00 | 42,100.00 | 3.82% | 247,141 |
| Mar 26, 2026 | 41,450.00 | 42,000.00 | 39,750.00 | 40,550.00 | 40,550.00 | -0.73% | 129,845 |
| Mar 25, 2026 | 40,550.00 | 43,000.00 | 39,100.00 | 40,850.00 | 40,850.00 | 3.16% | 198,651 |
| Mar 24, 2026 | 42,950.00 | 43,050.00 | 38,550.00 | 39,600.00 | 39,600.00 | 1.93% | 276,235 |
| Mar 23, 2026 | 42,000.00 | 42,000.00 | 38,800.00 | 38,850.00 | 38,850.00 | -4.19% | 249,544 |
| Mar 20, 2026 | 38,750.00 | 40,800.00 | 38,500.00 | 40,550.00 | 40,550.00 | 7.99% | 215,901 |
| Mar 19, 2026 | 38,450.00 | 38,700.00 | 37,500.00 | 37,550.00 | 37,550.00 | -3.96% | 83,543 |
| Mar 18, 2026 | 37,500.00 | 39,200.00 | 37,300.00 | 39,100.00 | 39,100.00 | 6.25% | 140,480 |
| Mar 17, 2026 | 37,400.00 | 37,650.00 | 36,750.00 | 36,800.00 | 36,800.00 | 1.10% | 111,322 |
| Mar 16, 2026 | 37,350.00 | 38,050.00 | 36,200.00 | 36,400.00 | 36,400.00 | -2.28% | 126,441 |
| Mar 13, 2026 | 37,600.00 | 37,700.00 | 36,900.00 | 37,250.00 | 37,250.00 | -3.25% | 143,913 |
| Mar 12, 2026 | 37,150.00 | 38,900.00 | 36,900.00 | 38,500.00 | 38,500.00 | 2.67% | 135,973 |
| Mar 11, 2026 | 38,950.00 | 39,600.00 | 36,650.00 | 37,500.00 | 37,500.00 | -0.92% | 165,968 |
| Mar 10, 2026 | 39,400.00 | 39,400.00 | 37,100.00 | 37,850.00 | 37,850.00 | 0.80% | 212,136 |
| Mar 9, 2026 | 37,550.00 | 38,300.00 | 35,900.00 | 37,550.00 | 37,550.00 | -8.41% | 203,631 |
| Mar 6, 2026 | 37,950.00 | 41,300.00 | 36,400.00 | 41,000.00 | 41,000.00 | 10.07% | 239,696 |
| Mar 5, 2026 | 36,250.00 | 37,900.00 | 35,250.00 | 37,250.00 | 37,250.00 | 12.03% | 317,870 |
| Mar 4, 2026 | 38,400.00 | 40,150.00 | 33,050.00 | 33,250.00 | 33,250.00 | -17.19% | 587,065 |
| Mar 3, 2026 | 43,500.00 | 44,200.00 | 39,600.00 | 40,150.00 | 40,150.00 | -10.18% | 362,425 |
| Feb 27, 2026 | 44,800.00 | 45,550.00 | 44,050.00 | 44,700.00 | 44,700.00 | -1.76% | 174,693 |
| Feb 26, 2026 | 46,700.00 | 47,900.00 | 45,100.00 | 45,500.00 | 45,500.00 | -0.44% | 354,376 |
| Feb 25, 2026 | 45,600.00 | 46,950.00 | 45,100.00 | 45,700.00 | 45,700.00 | 2.35% | 423,895 |
| Feb 24, 2026 | 44,500.00 | 45,900.00 | 43,750.00 | 44,650.00 | 44,650.00 | 1.25% | 359,563 |
| Feb 23, 2026 | 45,650.00 | 45,800.00 | 43,500.00 | 44,100.00 | 44,100.00 | -0.34% | 331,493 |
| Feb 20, 2026 | 44,100.00 | 45,750.00 | 43,400.00 | 44,250.00 | 44,250.00 | 0.34% | 304,030 |
| Feb 19, 2026 | 43,150.00 | 44,850.00 | 42,300.00 | 44,100.00 | 44,100.00 | 3.89% | 231,190 |
| Feb 13, 2026 | 42,950.00 | 44,250.00 | 42,200.00 | 42,450.00 | 42,450.00 | -3.08% | 223,982 |
| Feb 12, 2026 | 43,200.00 | 44,900.00 | 42,500.00 | 43,800.00 | 43,800.00 | 3.06% | 225,983 |