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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	36,600	39,000	39,000	41,600	36,250	2.16M
November 19, 2025	34,400	33,300	33,300	34,800	32,650	470,460
November 18, 2025	39,000	34,900	34,900	39,050	34,300	605,643
November 17, 2025	37,350	37,550	37,550	39,400	36,800	760,980
November 14, 2025	38,850	36,950	36,950	39,050	36,550	691,734
November 13, 2025	39,650	40,200	40,200	40,250	38,000	1.03M
November 12, 2025	36,550	40,200	40,200	43,450	35,950	4.11M
November 11, 2025	35,950	35,150	35,150	36,350	33,050	1.7M
November 10, 2025	24,800	32,000	32,000	32,000	24,150	1.55M
November 07, 2025	25,000	24,650	24,650	25,450	24,200	112,071
November 06, 2025	25,850	25,700	25,700	26,200	25,350	57,736
November 05, 2025	26,000	25,500	25,500	26,000	24,650	155,546
November 04, 2025	26,900	26,350	26,350	27,450	26,300	93,480
November 03, 2025	26,550	26,350	26,350	26,550	26,000	72,712
October 31, 2025	26,500	26,000	26,000	26,700	26,000	68,949
October 30, 2025	27,900	26,250	26,250	28,250	25,150	179,110
October 29, 2025	28,100	28,200	28,200	28,300	27,550	122,482
October 28, 2025	27,300	27,900	27,900	28,200	26,750	152,568
October 27, 2025	29,350	27,500	27,500	29,400	27,050	189,533
October 24, 2025	26,300	28,100	28,100	28,300	26,300	260,691
October 23, 2025	26,900	26,000	26,000	27,100	25,950	80,785
October 22, 2025	27,100	26,900	26,900	27,250	26,500	96,751
October 21, 2025	27,000	26,850	26,850	27,900	26,500	137,917
October 20, 2025	26,900	26,800	26,800	27,100	25,850	124,813
October 17, 2025	25,650	27,100	27,100	27,450	25,200	242,846
October 16, 2025	24,450	25,950	25,950	26,000	24,300	241,154
October 15, 2025	24,100	24,200	24,200	24,400	23,600	66,873
October 14, 2025	22,750	24,000	24,000	24,300	22,750	170,017
October 13, 2025	21,750	23,000	23,000	23,000	21,600	88,429
October 10, 2025	22,550	22,350	22,350	22,800	22,000	72,535
October 02, 2025	22,550	22,350	22,350	22,850	22,350	86,113
October 01, 2025	22,650	22,400	22,400	22,900	22,250	36,078
September 30, 2025	22,900	22,600	22,600	23,000	22,500	36,918
September 29, 2025	23,300	22,700	22,700	23,300	22,550	40,861
September 26, 2025	23,600	23,100	23,100	23,650	22,900	62,771

Lotte Energy Materials Corp. (020150.KS) KSC