Lotte Energy Materials Corporation (020150.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 48,200.00 | 49,450.00 | 47,000.00 | 47,250.00 | 47,250.00 | 294,939 |
| 31 May 2024 | 46,800.00 | 49,200.00 | 46,600.00 | 47,600.00 | 47,600.00 | 319,773 |
| 30 May 2024 | 48,000.00 | 48,750.00 | 46,700.00 | 46,800.00 | 46,800.00 | 314,252 |
| 29 May 2024 | 46,800.00 | 50,400.00 | 45,800.00 | 48,900.00 | 48,900.00 | 1,295,838 |
| 28 May 2024 | 46,000.00 | 46,000.00 | 44,200.00 | 44,750.00 | 44,750.00 | 284,650 |
| 27 May 2024 | 46,000.00 | 46,500.00 | 44,500.00 | 46,000.00 | 46,000.00 | 352,396 |
| 24 May 2024 | 48,300.00 | 48,700.00 | 45,600.00 | 45,700.00 | 45,700.00 | 391,592 |
| 23 May 2024 | 48,450.00 | 49,350.00 | 47,100.00 | 48,900.00 | 48,900.00 | 206,335 |
| 22 May 2024 | 48,550.00 | 49,000.00 | 47,600.00 | 48,300.00 | 48,300.00 | 213,490 |
| 21 May 2024 | 50,000.00 | 50,100.00 | 48,000.00 | 48,050.00 | 48,050.00 | 258,639 |
| 20 May 2024 | 49,650.00 | 50,700.00 | 48,050.00 | 48,850.00 | 48,850.00 | 340,475 |
| 17 May 2024 | 50,500.00 | 50,600.00 | 48,300.00 | 49,200.00 | 49,200.00 | 299,562 |
| 16 May 2024 | 47,000.00 | 51,000.00 | 46,950.00 | 49,550.00 | 49,550.00 | 797,933 |
| 14 May 2024 | 46,350.00 | 46,600.00 | 45,600.00 | 45,650.00 | 45,650.00 | 117,387 |
| 13 May 2024 | 46,000.00 | 46,400.00 | 44,850.00 | 45,950.00 | 45,950.00 | 127,392 |
| 10 May 2024 | 48,300.00 | 48,750.00 | 45,750.00 | 45,900.00 | 45,900.00 | 207,682 |
| 09 May 2024 | 47,700.00 | 48,900.00 | 46,450.00 | 47,650.00 | 47,650.00 | 320,706 |
| 08 May 2024 | 46,700.00 | 47,750.00 | 45,700.00 | 47,750.00 | 47,750.00 | 238,391 |
| 07 May 2024 | 45,450.00 | 46,500.00 | 44,800.00 | 46,400.00 | 46,400.00 | 161,071 |
| 03 May 2024 | 45,500.00 | 46,100.00 | 44,700.00 | 44,800.00 | 44,800.00 | 167,642 |
| 02 May 2024 | 45,550.00 | 46,500.00 | 44,200.00 | 45,200.00 | 45,200.00 | 241,448 |
| 30 Apr 2024 | 46,650.00 | 47,000.00 | 45,400.00 | 45,500.00 | 45,500.00 | 145,448 |
| 29 Apr 2024 | 45,200.00 | 46,500.00 | 44,750.00 | 46,150.00 | 46,150.00 | 152,528 |
| 26 Apr 2024 | 47,450.00 | 47,950.00 | 45,400.00 | 45,500.00 | 45,500.00 | 222,763 |
| 25 Apr 2024 | 47,750.00 | 49,400.00 | 46,950.00 | 47,600.00 | 47,600.00 | 287,583 |
| 24 Apr 2024 | 47,900.00 | 48,050.00 | 46,700.00 | 47,800.00 | 47,800.00 | 250,942 |
| 23 Apr 2024 | 45,250.00 | 48,400.00 | 45,000.00 | 46,750.00 | 46,750.00 | 526,045 |
| 22 Apr 2024 | 45,200.00 | 45,800.00 | 43,850.00 | 44,500.00 | 44,500.00 | 441,363 |
| 19 Apr 2024 | 41,600.00 | 43,200.00 | 40,850.00 | 42,200.00 | 42,200.00 | 242,795 |
| 18 Apr 2024 | 40,650.00 | 42,600.00 | 40,400.00 | 42,000.00 | 42,000.00 | 193,288 |
| 17 Apr 2024 | 41,500.00 | 41,950.00 | 40,650.00 | 40,650.00 | 40,650.00 | 145,862 |
| 16 Apr 2024 | 42,800.00 | 43,200.00 | 41,250.00 | 41,400.00 | 41,400.00 | 263,470 |
| 15 Apr 2024 | 43,200.00 | 43,850.00 | 42,650.00 | 43,350.00 | 43,350.00 | 226,212 |
| 12 Apr 2024 | 47,000.00 | 47,350.00 | 44,650.00 | 44,650.00 | 44,650.00 | 230,829 |
| 11 Apr 2024 | 44,100.00 | 46,800.00 | 44,100.00 | 46,600.00 | 46,600.00 | 299,142 |
| 09 Apr 2024 | 47,600.00 | 47,800.00 | 44,500.00 | 45,000.00 | 45,000.00 | 440,596 |
| 08 Apr 2024 | 48,550.00 | 49,350.00 | 47,000.00 | 47,850.00 | 47,850.00 | 450,803 |
| 05 Apr 2024 | 47,050.00 | 49,100.00 | 47,050.00 | 47,400.00 | 47,400.00 | 331,684 |
| 04 Apr 2024 | 46,950.00 | 49,850.00 | 46,650.00 | 47,950.00 | 47,950.00 | 614,279 |
| 03 Apr 2024 | 46,250.00 | 48,650.00 | 46,250.00 | 47,050.00 | 47,050.00 | 414,100 |
| 02 Apr 2024 | 47,700.00 | 48,500.00 | 46,200.00 | 46,950.00 | 46,950.00 | 392,512 |
| 01 Apr 2024 | 49,000.00 | 49,600.00 | 47,600.00 | 48,050.00 | 48,050.00 | 300,391 |
| 29 Mar 2024 | 49,600.00 | 51,100.00 | 48,350.00 | 49,000.00 | 49,000.00 | 404,799 |
| 28 Mar 2024 | 51,000.00 | 51,500.00 | 49,150.00 | 49,950.00 | 49,950.00 | 396,831 |
| 27 Mar 2024 | 49,550.00 | 52,400.00 | 49,150.00 | 51,000.00 | 51,000.00 | 528,464 |
| 26 Mar 2024 | 51,600.00 | 51,600.00 | 49,050.00 | 49,850.00 | 49,850.00 | 519,504 |
| 25 Mar 2024 | 48,900.00 | 51,500.00 | 48,450.00 | 50,700.00 | 50,700.00 | 828,490 |
| 22 Mar 2024 | 46,900.00 | 48,500.00 | 46,450.00 | 47,800.00 | 47,800.00 | 566,822 |
| 21 Mar 2024 | 43,000.00 | 49,200.00 | 42,850.00 | 47,050.00 | 47,050.00 | 2,039,716 |
| 20 Mar 2024 | 40,350.00 | 43,200.00 | 39,950.00 | 42,350.00 | 42,350.00 | 563,283 |
| 19 Mar 2024 | 40,200.00 | 40,450.00 | 39,450.00 | 39,950.00 | 39,950.00 | 191,287 |
| 18 Mar 2024 | 39,300.00 | 40,550.00 | 39,300.00 | 40,200.00 | 40,200.00 | 212,121 |
| 15 Mar 2024 | 40,000.00 | 40,200.00 | 39,300.00 | 39,300.00 | 39,300.00 | 222,668 |
| 14 Mar 2024 | 40,350.00 | 40,550.00 | 39,600.00 | 40,400.00 | 40,400.00 | 214,118 |
| 13 Mar 2024 | 39,950.00 | 40,950.00 | 39,400.00 | 39,900.00 | 39,900.00 | 384,336 |
| 12 Mar 2024 | 38,000.00 | 39,600.00 | 38,000.00 | 39,550.00 | 39,550.00 | 325,534 |
| 11 Mar 2024 | 38,200.00 | 38,750.00 | 37,250.00 | 37,900.00 | 37,900.00 | 166,192 |
| 08 Mar 2024 | 37,500.00 | 39,200.00 | 37,300.00 | 38,000.00 | 38,000.00 | 336,645 |
| 07 Mar 2024 | 36,100.00 | 37,400.00 | 35,450.00 | 36,800.00 | 36,800.00 | 156,606 |
| 06 Mar 2024 | 36,450.00 | 37,450.00 | 35,950.00 | 36,050.00 | 36,050.00 | 160,500 |
| 05 Mar 2024 | 36,000.00 | 38,900.00 | 35,550.00 | 36,750.00 | 36,750.00 | 491,684 |
| 04 Mar 2024 | 35,000.00 | 36,950.00 | 35,000.00 | 36,000.00 | 36,000.00 | 179,661 |
| 29 Feb 2024 | 35,100.00 | 35,500.00 | 34,800.00 | 34,800.00 | 34,800.00 | 107,470 |
| 28 Feb 2024 | 35,950.00 | 36,100.00 | 35,100.00 | 35,200.00 | 35,200.00 | 91,768 |
| 27 Feb 2024 | 36,200.00 | 37,000.00 | 35,400.00 | 35,550.00 | 35,550.00 | 93,243 |
| 26 Feb 2024 | 37,100.00 | 37,300.00 | 36,200.00 | 36,200.00 | 36,200.00 | 105,767 |
| 23 Feb 2024 | 37,500.00 | 37,850.00 | 36,600.00 | 36,900.00 | 36,900.00 | 141,418 |
| 22 Feb 2024 | 38,000.00 | 39,700.00 | 37,500.00 | 37,500.00 | 37,500.00 | 317,534 |
| 21 Feb 2024 | 37,500.00 | 38,550.00 | 36,900.00 | 37,800.00 | 37,800.00 | 202,793 |
| 20 Feb 2024 | 35,800.00 | 37,950.00 | 34,200.00 | 37,650.00 | 37,650.00 | 297,555 |
| 19 Feb 2024 | 35,500.00 | 36,550.00 | 35,300.00 | 35,850.00 | 35,850.00 | 113,772 |
| 16 Feb 2024 | 35,800.00 | 36,050.00 | 35,350.00 | 35,600.00 | 35,600.00 | 99,180 |
| 15 Feb 2024 | 35,400.00 | 36,700.00 | 35,100.00 | 35,300.00 | 35,300.00 | 156,915 |
| 14 Feb 2024 | 34,650.00 | 35,350.00 | 34,450.00 | 35,050.00 | 35,050.00 | 130,835 |
| 13 Feb 2024 | 34,800.00 | 35,450.00 | 34,550.00 | 35,350.00 | 35,350.00 | 140,655 |
| 08 Feb 2024 | 34,900.00 | 35,050.00 | 34,500.00 | 34,600.00 | 34,600.00 | 172,950 |
| 07 Feb 2024 | 33,050.00 | 36,000.00 | 33,000.00 | 34,650.00 | 34,650.00 | 353,187 |
| 06 Feb 2024 | 32,600.00 | 33,100.00 | 31,950.00 | 32,650.00 | 32,650.00 | 152,059 |
| 05 Feb 2024 | 33,100.00 | 33,200.00 | 32,500.00 | 32,950.00 | 32,950.00 | 108,736 |
| 02 Feb 2024 | 32,850.00 | 33,900.00 | 32,650.00 | 33,150.00 | 33,150.00 | 131,101 |
| 01 Feb 2024 | 31,250.00 | 32,850.00 | 31,000.00 | 32,700.00 | 32,700.00 | 121,831 |
| 31 Jan 2024 | 32,050.00 | 32,650.00 | 31,500.00 | 31,550.00 | 31,550.00 | 112,458 |
| 30 Jan 2024 | 33,450.00 | 33,950.00 | 32,300.00 | 32,300.00 | 32,300.00 | 144,799 |
| 29 Jan 2024 | 32,550.00 | 33,450.00 | 32,550.00 | 33,050.00 | 33,050.00 | 142,162 |
| 26 Jan 2024 | 31,500.00 | 33,000.00 | 31,400.00 | 32,450.00 | 32,450.00 | 118,065 |
| 25 Jan 2024 | 32,100.00 | 32,200.00 | 31,400.00 | 31,850.00 | 31,850.00 | 144,718 |
| 24 Jan 2024 | 32,400.00 | 32,750.00 | 31,650.00 | 32,100.00 | 32,100.00 | 149,421 |
| 23 Jan 2024 | 32,700.00 | 32,950.00 | 32,350.00 | 32,500.00 | 32,500.00 | 172,354 |
| 22 Jan 2024 | 33,900.00 | 34,100.00 | 32,450.00 | 32,700.00 | 32,700.00 | 215,490 |
| 19 Jan 2024 | 33,800.00 | 34,500.00 | 33,600.00 | 33,900.00 | 33,900.00 | 155,278 |
| 18 Jan 2024 | 34,500.00 | 35,200.00 | 33,300.00 | 33,650.00 | 33,650.00 | 265,724 |
| 17 Jan 2024 | 36,800.00 | 36,900.00 | 34,800.00 | 34,800.00 | 34,800.00 | 233,638 |
| 16 Jan 2024 | 36,850.00 | 37,500.00 | 36,700.00 | 36,700.00 | 36,700.00 | 112,734 |
| 15 Jan 2024 | 37,500.00 | 37,900.00 | 37,150.00 | 37,250.00 | 37,250.00 | 21,528 |
| 12 Jan 2024 | 37,600.00 | 38,100.00 | 37,000.00 | 37,550.00 | 37,550.00 | 141,891 |
| 11 Jan 2024 | 38,350.00 | 38,600.00 | 37,450.00 | 37,450.00 | 37,450.00 | 292,667 |
| 10 Jan 2024 | 39,750.00 | 39,950.00 | 38,250.00 | 38,350.00 | 38,350.00 | 196,295 |
| 09 Jan 2024 | 40,850.00 | 40,850.00 | 39,750.00 | 39,750.00 | 39,750.00 | 94,567 |
| 08 Jan 2024 | 40,400.00 | 40,900.00 | 39,850.00 | 40,050.00 | 40,050.00 | 98,648 |
| 05 Jan 2024 | 40,000.00 | 41,000.00 | 39,850.00 | 40,400.00 | 40,400.00 | 101,054 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.