Lotte Energy Materials Corporation (KRX:020150)
South Korea · Delayed Price · Currency is KRW 45,050
+2,950 (7.01%)
At close: Jun 29, 2026
Lotte Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 41,900.00 | 45,350.00 | 41,750.00 | 44,150.00 | - | 4.87% | 102,199 |
| 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% | 203,094 |
| 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% | 185,149 |
| 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% | 308,771 |
| 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 |
| May 27, 2026 | 58,500.00 | 62,100.00 | 56,300.00 | 58,200.00 | 58,200.00 | 0.17% | 397,431 |
| May 26, 2026 | 62,300.00 | 62,500.00 | 57,000.00 | 58,100.00 | 58,100.00 | -3.33% | 310,902 |
| May 22, 2026 | 59,700.00 | 60,900.00 | 57,100.00 | 60,100.00 | 60,100.00 | 4.16% | 211,076 |
| May 21, 2026 | 56,100.00 | 58,000.00 | 55,200.00 | 57,700.00 | 57,700.00 | 7.25% | 219,743 |
| May 20, 2026 | 55,500.00 | 55,800.00 | 52,000.00 | 53,800.00 | 53,800.00 | -4.61% | 379,862 |
| May 19, 2026 | 60,200.00 | 60,900.00 | 55,600.00 | 56,400.00 | 56,400.00 | -5.69% | 221,000 |
| May 18, 2026 | 58,100.00 | 60,100.00 | 56,000.00 | 59,800.00 | 59,800.00 | -2.29% | 343,721 |
| 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 |