Lotte Energy Materials Corp. - 020150.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44,100	44,250	44,250	45,750	43,400	309,016
February 19, 2026	43,150	44,100	44,100	44,850	42,300	236,782
February 13, 2026	42,950	42,450	42,450	44,250	42,200	223,982
February 12, 2026	43,200	43,800	43,800	44,900	42,500	225,983
February 11, 2026	45,100	42,500	42,500	45,100	41,650	483,373
February 10, 2026	46,350	45,300	45,300	47,100	44,650	227,606
February 09, 2026	48,100	45,250	45,250	48,250	44,500	525,861
February 06, 2026	46,950	46,350	46,350	48,050	44,550	555,218
February 05, 2026	46,350	48,850	48,850	50,500	46,050	1.29M
February 04, 2026	42,650	47,750	47,750	49,450	42,650	2.18M
February 03, 2026	37,700	41,950	41,950	42,450	37,050	664,053
February 02, 2026	37,450	36,800	36,800	39,450	36,500	302,848
January 30, 2026	41,450	38,850	38,850	41,850	38,500	431,931
January 29, 2026	43,550	40,900	40,900	43,550	39,000	552,806
January 28, 2026	40,700	42,800	42,800	43,000	40,200	836,332
January 27, 2026	39,600	40,350	40,350	41,250	39,350	328,144
January 26, 2026	40,350	40,750	40,750	41,600	39,300	769,718
January 23, 2026	42,400	38,900	38,900	42,450	38,200	1.18M
January 22, 2026	34,250	42,350	42,350	42,900	34,100	2.65M
January 21, 2026	33,000	33,450	33,450	33,550	32,150	190,047
January 20, 2026	34,350	34,250	34,250	35,050	33,150	218,047
January 19, 2026	33,200	34,450	34,450	34,650	32,800	227,914
January 16, 2026	35,350	33,750	33,750	35,350	33,300	238,248
January 15, 2026	35,450	34,000	34,000	36,000	33,800	450,156
January 14, 2026	32,150	34,000	34,000	34,700	31,600	953,095
January 13, 2026	30,000	30,750	30,750	30,850	29,400	209,594
January 12, 2026	28,450	29,900	29,900	30,050	28,400	197,111
January 09, 2026	29,300	28,750	28,750	29,300	28,050	180,376
January 08, 2026	29,200	29,000	29,000	29,800	28,700	208,644
January 07, 2026	30,300	29,600	29,600	30,300	29,200	191,927
January 06, 2026	31,300	30,350	30,350	31,300	30,150	181,101
January 05, 2026	30,500	30,650	30,650	31,650	30,000	259,990
January 02, 2026	30,250	30,000	30,000	30,300	29,350	237,363
December 30, 2025	31,150	30,550	30,550	31,150	30,400	204,770
December 29, 2025	31,100	31,650	31,650	32,150	30,900	118,699
December 26, 2025	32,900	32,000	32,000	33,000	31,600	131,062
December 24, 2025	32,900	32,600	32,600	34,250	32,300	280,935
December 23, 2025	32,700	32,300	32,300	32,800	32,000	124,315
December 22, 2025	32,450	32,400	32,400	32,600	31,800	189,820
December 19, 2025	32,450	31,600	31,600	32,450	31,200	262,539
December 18, 2025	32,950	32,150	32,150	33,300	32,000	242,208
December 17, 2025	33,900	34,250	34,250	34,350	33,100	228,210
December 16, 2025	35,000	33,650	33,650	35,250	33,150	445,426
December 15, 2025	35,650	34,950	34,950	36,150	34,500	345,766
December 12, 2025	36,900	36,000	36,000	36,900	35,500	265,966
December 11, 2025	37,100	36,750	36,750	38,400	36,550	234,762
December 10, 2025	37,250	36,750	36,750	37,950	36,500	300,474
December 09, 2025	38,400	36,700	36,700	38,700	36,450	431,699
December 08, 2025	40,200	38,000	38,000	40,200	36,700	763,129
December 05, 2025	40,150	40,150	40,150	40,800	39,650	255,284
December 04, 2025	42,100	40,450	40,450	42,200	40,300	266,903
December 03, 2025	41,900	42,250	42,250	42,450	41,050	318,155
December 02, 2025	41,100	42,250	42,250	42,300	40,200	505,313
December 01, 2025	39,500	42,100	42,100	43,350	38,800	789,223
November 28, 2025	39,350	39,100	39,100	40,150	38,150	391,831
November 27, 2025	42,300	39,150	39,150	42,850	39,100	679,800
November 26, 2025	44,050	42,800	42,800	44,400	40,400	888,686
November 25, 2025	42,850	42,750	42,750	44,650	41,700	1.43M
November 24, 2025	42,100	41,000	41,000	42,700	40,300	897,895
November 21, 2025	37,100	41,200	41,200	42,200	36,700	1.79M

Lotte Energy Materials Corp. (020150.KS) KSC