Lotte Energy Materials Corporation (KRX:020150)
South Korea · Delayed Price · Currency is KRW 41,450
-1,650 (-3.83%)
Oct 30, 2026, 3:30 PM KST
Lotte Energy Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 42,100.00 | 45,500.00 | 40,950.00 | 41,450.00 | 41,450.00 | -3.83% | 382,609 |
| Oct 29, 2026 | 44,300.00 | 44,600.00 | 41,450.00 | 43,100.00 | 43,100.00 | -4.33% | 386,871 |
| Oct 28, 2026 | 44,950.00 | 47,050.00 | 44,200.00 | 45,050.00 | 45,050.00 | 0.33% | 431,855 |
| Oct 27, 2026 | 47,200.00 | 48,700.00 | 44,300.00 | 44,900.00 | 44,900.00 | -3.13% | 590,863 |
| Oct 26, 2026 | 47,800.00 | 49,250.00 | 45,750.00 | 46,350.00 | 46,350.00 | -7.30% | 416,781 |
| Oct 23, 2026 | 51,300.00 | 51,400.00 | 47,450.00 | 50,000.00 | 50,000.00 | -5.12% | 454,826 |
| Oct 22, 2026 | 54,700.00 | 57,000.00 | 52,100.00 | 52,700.00 | 52,700.00 | -4.18% | 518,474 |
| Oct 21, 2026 | 59,500.00 | 60,700.00 | 54,300.00 | 55,000.00 | 55,000.00 | -2.65% | 544,050 |
| Oct 20, 2026 | 58,300.00 | 59,200.00 | 55,100.00 | 56,500.00 | 56,500.00 | -3.42% | 519,148 |
| Oct 19, 2026 | 47,650.00 | 58,900.00 | 47,650.00 | 58,500.00 | 58,500.00 | 18.42% | 950,615 |
| Oct 16, 2026 | 52,900.00 | 53,100.00 | 48,250.00 | 49,400.00 | 49,400.00 | -5.18% | 445,144 |
| Oct 15, 2026 | 53,000.00 | 54,600.00 | 50,000.00 | 52,100.00 | 52,100.00 | -6.29% | 471,005 |
| Oct 14, 2026 | 50,400.00 | 56,900.00 | 49,750.00 | 55,600.00 | 55,600.00 | 8.38% | 528,562 |
| Oct 13, 2026 | 52,200.00 | 52,800.00 | 46,450.00 | 51,300.00 | 51,300.00 | -6.04% | 838,446 |
| Oct 12, 2026 | 56,000.00 | 57,800.00 | 53,500.00 | 54,600.00 | 54,600.00 | -1.09% | 505,716 |
| 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 |