Lotte Energy Materials Corporation (KRX:020150)
South Korea · Delayed Price · Currency is KRW 32,900
+2,300 (7.52%)
At close: Aug 10, 2026
Lotte Energy Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 32,850.00 | 32,850.00 | 30,000.00 | 30,150.00 | 30,150.00 | -9.05% | 137,496 |
| Jul 23, 2026 | 30,250.00 | 33,200.00 | 30,050.00 | 33,150.00 | 33,150.00 | 11.06% | 156,893 |
| Jul 22, 2026 | 31,000.00 | 31,550.00 | 29,800.00 | 29,850.00 | 29,850.00 | -0.17% | 113,242 |
| Jul 21, 2026 | 29,600.00 | 30,500.00 | 28,700.00 | 29,900.00 | 29,900.00 | - | 110,433 |
| Jul 20, 2026 | 31,100.00 | 31,100.00 | 29,600.00 | 29,900.00 | 29,900.00 | -7.29% | 124,943 |
| Jul 16, 2026 | 33,250.00 | 33,850.00 | 31,400.00 | 32,250.00 | 32,250.00 | -5.70% | 150,358 |
| Jul 15, 2026 | 32,450.00 | 34,450.00 | 32,450.00 | 34,200.00 | 34,200.00 | 8.74% | 137,763 |
| Jul 14, 2026 | 33,500.00 | 33,550.00 | 30,550.00 | 31,450.00 | 31,450.00 | -7.09% | 221,193 |
| Jul 13, 2026 | 35,000.00 | 37,150.00 | 33,300.00 | 33,850.00 | 33,850.00 | -4.92% | 166,926 |
| Jul 10, 2026 | 33,350.00 | 36,000.00 | 33,350.00 | 35,600.00 | 35,600.00 | 6.91% | 224,753 |
| Jul 9, 2026 | 32,250.00 | 33,700.00 | 31,400.00 | 33,300.00 | 33,300.00 | 3.90% | 276,243 |
| Jul 8, 2026 | 34,350.00 | 35,650.00 | 31,450.00 | 32,050.00 | 32,050.00 | -10.47% | 461,229 |
| Jul 7, 2026 | 37,150.00 | 37,950.00 | 34,600.00 | 35,800.00 | 35,800.00 | -4.79% | 211,773 |
| Jul 6, 2026 | 39,550.00 | 39,600.00 | 36,300.00 | 37,600.00 | 37,600.00 | -5.41% | 219,658 |
| Jul 3, 2026 | 39,000.00 | 39,750.00 | 35,550.00 | 39,750.00 | 39,750.00 | 1.40% | 253,150 |
| Jul 2, 2026 | 42,600.00 | 43,850.00 | 39,200.00 | 39,200.00 | 39,200.00 | -10.30% | 226,559 |
| Jul 1, 2026 | 45,050.00 | 47,050.00 | 43,350.00 | 43,700.00 | 43,700.00 | -1.69% | 188,772 |
| Jun 30, 2026 | 45,050.00 | 45,950.00 | 42,950.00 | 44,450.00 | 44,450.00 | -1.33% | 240,758 |
| Jun 29, 2026 | 41,900.00 | 45,350.00 | 41,750.00 | 45,050.00 | 45,050.00 | 7.01% | 211,825 |
| Jun 26, 2026 | 42,750.00 | 44,850.00 | 41,650.00 | 42,100.00 | 42,100.00 | -2.55% | 364,212 |
| Jun 25, 2026 | 46,250.00 | 47,450.00 | 42,700.00 | 43,200.00 | 43,200.00 | -5.26% | 203,128 |
| Jun 24, 2026 | 44,900.00 | 47,550.00 | 44,150.00 | 45,600.00 | 45,600.00 | 1.33% | 244,045 |
| Jun 23, 2026 | 47,900.00 | 50,800.00 | 44,850.00 | 45,000.00 | 45,000.00 | -5.36% | 271,790 |
| Jun 22, 2026 | 48,150.00 | 51,400.00 | 47,100.00 | 47,550.00 | 47,550.00 | -3.35% | 157,531 |
| Jun 19, 2026 | 51,500.00 | 53,400.00 | 48,050.00 | 49,200.00 | 49,200.00 | -3.72% | 495,863 |
| Jun 18, 2026 | 54,000.00 | 54,400.00 | 51,000.00 | 51,100.00 | 51,100.00 | -7.43% | 180,901 |
| Jun 17, 2026 | 56,800.00 | 56,900.00 | 54,700.00 | 55,200.00 | 55,200.00 | -4.33% | 185,150 |
| Jun 16, 2026 | 57,300.00 | 57,700.00 | 54,600.00 | 57,700.00 | 57,700.00 | 1.58% | 181,450 |
| Jun 15, 2026 | 57,700.00 | 57,700.00 | 53,800.00 | 56,800.00 | 56,800.00 | 0.53% | 286,519 |
| Jun 12, 2026 | 52,200.00 | 60,200.00 | 51,700.00 | 56,500.00 | 56,500.00 | 17.83% | 651,859 |
| Jun 11, 2026 | 43,500.00 | 48,350.00 | 43,000.00 | 47,950.00 | 47,950.00 | 5.38% | 220,810 |
| Jun 10, 2026 | 47,850.00 | 49,600.00 | 44,050.00 | 45,500.00 | 45,500.00 | -7.05% | 353,619 |
| Jun 9, 2026 | 48,200.00 | 49,400.00 | 45,050.00 | 48,950.00 | 48,950.00 | 4.04% | 308,782 |
| Jun 8, 2026 | 47,550.00 | 51,200.00 | 46,700.00 | 47,050.00 | 47,050.00 | -14.92% | 388,267 |
| Jun 5, 2026 | 59,300.00 | 59,400.00 | 52,500.00 | 55,300.00 | 55,300.00 | -9.34% | 443,148 |
| Jun 4, 2026 | 67,300.00 | 68,000.00 | 59,600.00 | 61,000.00 | 61,000.00 | -9.36% | 510,698 |
| Jun 2, 2026 | 75,600.00 | 75,600.00 | 65,500.00 | 67,300.00 | 67,300.00 | 4.67% | 1,158,910 |
| Jun 1, 2026 | 56,900.00 | 69,600.00 | 55,200.00 | 64,300.00 | 64,300.00 | 14.62% | 937,318 |
| May 29, 2026 | 57,500.00 | 57,900.00 | 53,000.00 | 56,100.00 | 56,100.00 | -2.09% | 267,015 |
| May 28, 2026 | 60,600.00 | 62,400.00 | 54,200.00 | 57,300.00 | 57,300.00 | -1.55% | 377,622 |