Lotte Energy Materials Corporation (KRX:020150)
South Korea
· Delayed Price · Currency is KRW 40,150
-300 (-0.74%)
At close: Dec 5, 2025
Lotte Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40,150.00 | 40,800.00 | 39,650.00 | 40,350.00 | - | -0.25% | 95,514 |
| 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 | - | 318,132 |
| 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 |
| Oct 1, 2025 | 22,650.00 | 22,900.00 | 22,250.00 | 22,400.00 | 22,400.00 | -0.88% | 33,808 |
| Sep 30, 2025 | 22,900.00 | 23,000.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.44% | 36,918 |
| Sep 29, 2025 | 23,300.00 | 23,300.00 | 22,550.00 | 22,700.00 | 22,700.00 | -1.73% | 40,861 |
| Sep 26, 2025 | 23,600.00 | 23,650.00 | 22,900.00 | 23,100.00 | 23,100.00 | -3.14% | 64,527 |
| Sep 25, 2025 | 23,600.00 | 24,050.00 | 23,500.00 | 23,850.00 | 23,850.00 | 0.85% | 44,664 |
| Sep 24, 2025 | 24,000.00 | 24,000.00 | 23,250.00 | 23,650.00 | 23,650.00 | -1.46% | 77,970 |
| Sep 23, 2025 | 23,900.00 | 24,100.00 | 23,600.00 | 24,000.00 | 24,000.00 | 0.63% | 62,786 |
| Sep 22, 2025 | 24,150.00 | 24,450.00 | 23,800.00 | 23,850.00 | 23,850.00 | -1.24% | 65,166 |