Lotte Energy Materials Corporation (KRX:020150)
South Korea
· Delayed Price · Currency is KRW 41,000
+3,750 (10.07%)
At close: Mar 6, 2026
Lotte Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37,950.00 | 41,300.00 | 36,400.00 | 41,000.00 | 41,000.00 | 10.07% | 239,675 |
| Mar 5, 2026 | 36,250.00 | 37,900.00 | 35,250.00 | 37,250.00 | 37,250.00 | 12.03% | 317,870 |
| Mar 4, 2026 | 38,400.00 | 40,150.00 | 33,050.00 | 33,250.00 | 33,250.00 | -17.19% | 587,055 |
| Mar 3, 2026 | 43,500.00 | 44,200.00 | 39,600.00 | 40,150.00 | 40,150.00 | -10.18% | 362,425 |
| Feb 27, 2026 | 44,800.00 | 45,550.00 | 44,050.00 | 44,700.00 | 44,700.00 | -1.76% | 174,693 |
| Feb 26, 2026 | 46,700.00 | 47,900.00 | 45,100.00 | 45,500.00 | 45,500.00 | -0.44% | 354,376 |
| Feb 25, 2026 | 45,600.00 | 46,950.00 | 45,100.00 | 45,700.00 | 45,700.00 | 2.35% | 423,895 |
| Feb 24, 2026 | 44,500.00 | 45,900.00 | 43,750.00 | 44,650.00 | 44,650.00 | 1.25% | 359,563 |
| Feb 23, 2026 | 45,650.00 | 45,800.00 | 43,500.00 | 44,100.00 | 44,100.00 | -0.34% | 331,493 |
| Feb 20, 2026 | 44,100.00 | 45,750.00 | 43,400.00 | 44,250.00 | 44,250.00 | 0.34% | 304,030 |
| Feb 19, 2026 | 43,150.00 | 44,850.00 | 42,300.00 | 44,100.00 | 44,100.00 | 3.89% | 231,190 |
| Feb 13, 2026 | 42,950.00 | 44,250.00 | 42,200.00 | 42,450.00 | 42,450.00 | -3.08% | 223,982 |
| Feb 12, 2026 | 43,200.00 | 44,900.00 | 42,500.00 | 43,800.00 | 43,800.00 | 3.06% | 214,881 |
| Feb 11, 2026 | 45,100.00 | 45,100.00 | 41,650.00 | 42,500.00 | 42,500.00 | -6.18% | 474,204 |
| Feb 10, 2026 | 46,350.00 | 47,100.00 | 44,650.00 | 45,300.00 | 45,300.00 | 0.11% | 222,947 |
| Feb 9, 2026 | 48,100.00 | 48,250.00 | 44,500.00 | 45,250.00 | 45,250.00 | -2.37% | 525,861 |
| Feb 6, 2026 | 46,950.00 | 48,050.00 | 44,550.00 | 46,350.00 | 46,350.00 | -5.12% | 551,584 |
| Feb 5, 2026 | 46,350.00 | 50,500.00 | 46,050.00 | 48,850.00 | 48,850.00 | 2.30% | 1,282,746 |
| Feb 4, 2026 | 42,650.00 | 49,450.00 | 42,650.00 | 47,750.00 | 47,750.00 | 13.83% | 2,184,127 |
| Feb 3, 2026 | 37,700.00 | 42,450.00 | 37,050.00 | 41,950.00 | 41,950.00 | 13.99% | 682,519 |
| Feb 2, 2026 | 37,450.00 | 39,450.00 | 36,500.00 | 36,800.00 | 36,800.00 | -5.28% | 302,848 |
| Jan 30, 2026 | 41,450.00 | 41,850.00 | 38,500.00 | 38,850.00 | 38,850.00 | -5.01% | 423,877 |
| Jan 29, 2026 | 43,550.00 | 43,550.00 | 39,000.00 | 40,900.00 | 40,900.00 | -4.44% | 548,469 |
| Jan 28, 2026 | 40,700.00 | 43,000.00 | 40,200.00 | 42,800.00 | 42,800.00 | 6.07% | 836,332 |
| Jan 27, 2026 | 39,600.00 | 41,250.00 | 39,350.00 | 40,350.00 | 40,350.00 | -0.98% | 328,150 |
| Jan 26, 2026 | 40,350.00 | 41,600.00 | 39,300.00 | 40,750.00 | 40,750.00 | 4.76% | 769,718 |
| Jan 23, 2026 | 42,400.00 | 42,450.00 | 38,200.00 | 38,900.00 | 38,900.00 | -8.15% | 1,169,796 |
| Jan 22, 2026 | 34,250.00 | 42,900.00 | 34,100.00 | 42,350.00 | 42,350.00 | 26.61% | 2,654,667 |
| Jan 21, 2026 | 33,000.00 | 33,550.00 | 32,150.00 | 33,450.00 | 33,450.00 | -2.34% | 190,047 |
| Jan 20, 2026 | 34,350.00 | 35,050.00 | 33,150.00 | 34,250.00 | 34,250.00 | -0.58% | 218,047 |
| Jan 19, 2026 | 33,200.00 | 34,650.00 | 32,800.00 | 34,450.00 | 34,450.00 | 2.07% | 227,914 |
| Jan 16, 2026 | 35,350.00 | 35,350.00 | 33,300.00 | 33,750.00 | 33,750.00 | -0.74% | 238,291 |
| Jan 15, 2026 | 35,450.00 | 36,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | - | 445,038 |
| Jan 14, 2026 | 32,150.00 | 34,700.00 | 31,600.00 | 34,000.00 | 34,000.00 | 10.57% | 953,132 |
| Jan 13, 2026 | 30,000.00 | 30,850.00 | 29,400.00 | 30,750.00 | 30,750.00 | 2.84% | 203,731 |
| Jan 12, 2026 | 28,450.00 | 30,050.00 | 28,400.00 | 29,900.00 | 29,900.00 | 4.00% | 197,111 |
| Jan 9, 2026 | 29,300.00 | 29,300.00 | 28,050.00 | 28,750.00 | 28,750.00 | -0.86% | 177,144 |
| Jan 8, 2026 | 29,200.00 | 29,800.00 | 28,700.00 | 29,000.00 | 29,000.00 | -2.03% | 208,644 |
| Jan 7, 2026 | 30,300.00 | 30,300.00 | 29,200.00 | 29,600.00 | 29,600.00 | -2.47% | 191,950 |
| Jan 6, 2026 | 31,300.00 | 31,300.00 | 30,150.00 | 30,350.00 | 30,350.00 | -0.98% | 181,101 |
| Jan 5, 2026 | 30,500.00 | 31,650.00 | 30,000.00 | 30,650.00 | 30,650.00 | 2.17% | 259,990 |
| Jan 2, 2026 | 30,250.00 | 30,300.00 | 29,350.00 | 30,000.00 | 30,000.00 | -1.80% | 230,650 |
| Dec 30, 2025 | 31,150.00 | 31,150.00 | 30,400.00 | 30,550.00 | 30,550.00 | -3.48% | 204,770 |
| Dec 29, 2025 | 31,100.00 | 32,150.00 | 30,900.00 | 31,650.00 | 31,650.00 | -1.09% | 118,699 |
| Dec 26, 2025 | 32,900.00 | 33,000.00 | 31,600.00 | 32,000.00 | 32,000.00 | -1.84% | 131,092 |
| Dec 24, 2025 | 32,900.00 | 34,250.00 | 32,300.00 | 32,600.00 | 32,600.00 | 0.93% | 274,268 |
| Dec 23, 2025 | 32,700.00 | 32,800.00 | 32,000.00 | 32,300.00 | 32,300.00 | -0.31% | 124,315 |
| Dec 22, 2025 | 32,450.00 | 32,600.00 | 31,800.00 | 32,400.00 | 32,400.00 | 2.53% | 189,820 |
| Dec 19, 2025 | 32,450.00 | 32,450.00 | 31,200.00 | 31,600.00 | 31,600.00 | -1.71% | 280,203 |
| Dec 18, 2025 | 32,950.00 | 33,300.00 | 32,000.00 | 32,150.00 | 32,150.00 | -6.13% | 232,608 |
| Dec 17, 2025 | 33,900.00 | 34,350.00 | 33,100.00 | 34,250.00 | 34,250.00 | 1.78% | 221,327 |
| Dec 16, 2025 | 35,000.00 | 35,250.00 | 33,150.00 | 33,650.00 | 33,650.00 | -3.72% | 434,401 |
| Dec 15, 2025 | 35,650.00 | 36,150.00 | 34,500.00 | 34,950.00 | 34,950.00 | -2.92% | 336,433 |
| Dec 12, 2025 | 36,900.00 | 36,900.00 | 35,500.00 | 36,000.00 | 36,000.00 | -2.04% | 265,966 |
| Dec 11, 2025 | 37,100.00 | 38,400.00 | 36,550.00 | 36,750.00 | 36,750.00 | - | 230,567 |
| Dec 10, 2025 | 37,250.00 | 37,950.00 | 36,500.00 | 36,750.00 | 36,750.00 | 0.14% | 300,474 |
| Dec 9, 2025 | 38,400.00 | 38,700.00 | 36,450.00 | 36,700.00 | 36,700.00 | -3.42% | 431,699 |
| Dec 8, 2025 | 40,200.00 | 40,200.00 | 36,700.00 | 38,000.00 | 38,000.00 | -5.35% | 753,110 |
| Dec 5, 2025 | 40,150.00 | 40,800.00 | 39,650.00 | 40,150.00 | 40,150.00 | -0.74% | 250,003 |
| Dec 4, 2025 | 42,100.00 | 42,200.00 | 40,300.00 | 40,450.00 | 40,450.00 | -4.26% | 273,100 |
| Dec 3, 2025 | 41,900.00 | 42,450.00 | 41,050.00 | 42,250.00 | 42,250.00 | - | 318,155 |
| Dec 2, 2025 | 41,100.00 | 42,300.00 | 40,200.00 | 42,250.00 | 42,250.00 | 0.36% | 490,311 |
| Dec 1, 2025 | 39,500.00 | 43,350.00 | 38,800.00 | 42,100.00 | 42,100.00 | 7.67% | 789,223 |
| Nov 28, 2025 | 39,350.00 | 40,150.00 | 38,150.00 | 39,100.00 | 39,100.00 | -0.13% | 391,831 |
| Nov 27, 2025 | 42,300.00 | 42,850.00 | 39,100.00 | 39,150.00 | 39,150.00 | -8.53% | 663,911 |
| Nov 26, 2025 | 44,050.00 | 44,400.00 | 40,400.00 | 42,800.00 | 42,800.00 | 0.12% | 881,094 |
| Nov 25, 2025 | 42,850.00 | 44,650.00 | 41,700.00 | 42,750.00 | 42,750.00 | 4.27% | 1,429,639 |
| Nov 24, 2025 | 42,100.00 | 42,700.00 | 40,300.00 | 41,000.00 | 41,000.00 | -0.49% | 881,946 |
| Nov 21, 2025 | 37,100.00 | 42,200.00 | 36,700.00 | 41,200.00 | 41,200.00 | 5.64% | 1,791,114 |
| Nov 20, 2025 | 36,600.00 | 41,600.00 | 36,250.00 | 39,000.00 | 39,000.00 | 17.12% | 2,141,483 |
| Nov 19, 2025 | 34,400.00 | 34,800.00 | 32,650.00 | 33,300.00 | 33,300.00 | -4.58% | 470,460 |
| Nov 18, 2025 | 39,000.00 | 39,050.00 | 34,300.00 | 34,900.00 | 34,900.00 | -7.06% | 592,318 |
| Nov 17, 2025 | 37,350.00 | 39,400.00 | 36,800.00 | 37,550.00 | 37,550.00 | 1.62% | 760,980 |
| Nov 14, 2025 | 38,850.00 | 39,050.00 | 36,550.00 | 36,950.00 | 36,950.00 | -8.08% | 691,734 |
| Nov 13, 2025 | 39,650.00 | 40,250.00 | 38,000.00 | 40,200.00 | 40,200.00 | - | 1,019,128 |
| Nov 12, 2025 | 36,550.00 | 43,450.00 | 35,950.00 | 40,200.00 | 40,200.00 | 14.37% | 4,090,388 |
| Nov 11, 2025 | 35,950.00 | 36,350.00 | 33,050.00 | 35,150.00 | 35,150.00 | 9.84% | 1,669,106 |
| Nov 10, 2025 | 24,800.00 | 32,000.00 | 24,150.00 | 32,000.00 | 32,000.00 | 29.82% | 1,546,640 |
| Nov 7, 2025 | 25,000.00 | 25,450.00 | 24,200.00 | 24,650.00 | 24,650.00 | -4.09% | 109,623 |
| Nov 6, 2025 | 25,850.00 | 26,200.00 | 25,350.00 | 25,700.00 | 25,700.00 | 0.78% | 57,736 |
| Nov 5, 2025 | 26,000.00 | 26,000.00 | 24,650.00 | 25,500.00 | 25,500.00 | -3.23% | 154,263 |
| Nov 4, 2025 | 26,900.00 | 27,450.00 | 26,300.00 | 26,350.00 | 26,350.00 | - | 93,480 |
| Nov 3, 2025 | 26,550.00 | 26,550.00 | 26,000.00 | 26,350.00 | 26,350.00 | 1.35% | 72,712 |
| Oct 31, 2025 | 26,500.00 | 26,700.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.95% | 68,986 |
| Oct 30, 2025 | 27,900.00 | 28,250.00 | 25,150.00 | 26,250.00 | 26,250.00 | -6.91% | 179,110 |
| Oct 29, 2025 | 28,100.00 | 28,300.00 | 27,550.00 | 28,200.00 | 28,200.00 | 1.08% | 120,785 |
| Oct 28, 2025 | 27,300.00 | 28,200.00 | 26,750.00 | 27,900.00 | 27,900.00 | 1.45% | 152,568 |
| Oct 27, 2025 | 29,350.00 | 29,400.00 | 27,050.00 | 27,500.00 | 27,500.00 | -2.14% | 189,533 |
| Oct 24, 2025 | 26,300.00 | 28,300.00 | 26,300.00 | 28,100.00 | 28,100.00 | 8.08% | 254,106 |
| Oct 23, 2025 | 26,900.00 | 27,100.00 | 25,950.00 | 26,000.00 | 26,000.00 | -3.35% | 79,314 |
| Oct 22, 2025 | 27,100.00 | 27,250.00 | 26,500.00 | 26,900.00 | 26,900.00 | 0.19% | 96,751 |
| Oct 21, 2025 | 27,000.00 | 27,900.00 | 26,500.00 | 26,850.00 | 26,850.00 | 0.19% | 137,917 |
| Oct 20, 2025 | 26,900.00 | 27,100.00 | 25,850.00 | 26,800.00 | 26,800.00 | -1.11% | 124,813 |
| Oct 17, 2025 | 25,650.00 | 27,450.00 | 25,200.00 | 27,100.00 | 27,100.00 | 4.43% | 247,004 |
| Oct 16, 2025 | 24,450.00 | 26,000.00 | 24,300.00 | 25,950.00 | 25,950.00 | 7.23% | 241,154 |
| Oct 15, 2025 | 24,100.00 | 24,400.00 | 23,600.00 | 24,200.00 | 24,200.00 | 0.83% | 66,873 |
| Oct 14, 2025 | 22,750.00 | 24,300.00 | 22,750.00 | 24,000.00 | 24,000.00 | 4.35% | 170,017 |
| Oct 13, 2025 | 21,750.00 | 23,000.00 | 21,600.00 | 23,000.00 | 23,000.00 | 2.91% | 86,753 |
| Oct 10, 2025 | 22,550.00 | 22,800.00 | 22,000.00 | 22,350.00 | 22,350.00 | - | 72,535 |
| Oct 2, 2025 | 22,550.00 | 22,850.00 | 22,350.00 | 22,350.00 | 22,350.00 | -0.22% | 80,079 |