Lotte Energy Materials Corporation (KRX:020150)
South Korea · Delayed Price · Currency is KRW 56,100
-3,700 (-6.19%)
Last updated: May 19, 2026, 2:29 PM KST
Lotte Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 58,100.00 | 60,100.00 | 56,000.00 | 59,800.00 | 59,800.00 | -2.29% | 343,720 |
| May 15, 2026 | 68,200.00 | 72,000.00 | 59,700.00 | 61,200.00 | 61,200.00 | -8.52% | 445,244 |
| May 14, 2026 | 69,300.00 | 71,200.00 | 63,000.00 | 66,900.00 | 66,900.00 | -1.04% | 355,385 |
| May 13, 2026 | 69,100.00 | 69,900.00 | 64,900.00 | 67,600.00 | 67,600.00 | -5.98% | 359,512 |
| May 12, 2026 | 76,800.00 | 76,800.00 | 67,800.00 | 71,900.00 | 71,900.00 | -4.64% | 496,779 |
| May 11, 2026 | 74,200.00 | 77,900.00 | 69,700.00 | 75,400.00 | 75,400.00 | 5.60% | 532,496 |
| May 8, 2026 | 71,500.00 | 74,000.00 | 70,100.00 | 71,400.00 | 71,400.00 | -3.51% | 307,214 |
| May 7, 2026 | 77,900.00 | 78,500.00 | 73,300.00 | 74,000.00 | 74,000.00 | -5.73% | 370,762 |
| May 6, 2026 | 80,000.00 | 81,300.00 | 73,000.00 | 78,500.00 | 78,500.00 | - | 586,641 |
| May 4, 2026 | 70,800.00 | 83,100.00 | 70,800.00 | 78,500.00 | 78,500.00 | 17.69% | 1,230,570 |
| Apr 30, 2026 | 68,800.00 | 72,500.00 | 66,500.00 | 66,700.00 | 66,700.00 | -2.34% | 462,540 |
| Apr 29, 2026 | 68,300.00 | 70,900.00 | 66,900.00 | 68,300.00 | 68,300.00 | 1.34% | 315,839 |
| 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% | 480,601 |
| 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% | 732,289 |
| 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% | 488,345 |
| Apr 6, 2026 | 41,500.00 | 47,250.00 | 41,500.00 | 45,450.00 | 45,450.00 | 12.36% | 1,138,524 |
| Apr 3, 2026 | 40,150.00 | 41,400.00 | 39,450.00 | 40,450.00 | 40,450.00 | 3.06% | 118,680 |
| 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% | 218,415 |
| 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% | 198,657 |
| 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 |