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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23,600	23,100	23,100	23,650	22,900	62,771
September 25, 2025	23,600	23,850	23,850	24,050	23,500	44,664
September 24, 2025	24,000	23,650	23,650	24,000	23,250	77,970
September 23, 2025	23,900	24,000	24,000	24,100	23,600	64,686
September 22, 2025	24,150	23,850	23,850	24,450	23,800	65,166
September 19, 2025	24,550	24,150	24,150	24,550	23,850	169,596
September 18, 2025	24,200	24,550	24,550	24,600	23,950	69,651
September 17, 2025	23,750	24,250	24,250	24,250	23,400	97,450
September 16, 2025	24,100	23,550	23,550	24,300	23,550	94,212
September 15, 2025	24,200	23,950	23,950	24,650	23,950	89,151
September 12, 2025	24,150	24,100	24,100	24,500	23,900	130,200
September 11, 2025	24,150	23,800	23,800	24,350	23,800	62,221
September 10, 2025	24,250	24,150	24,150	24,250	23,800	65,591
September 09, 2025	24,200	24,300	24,300	24,350	23,950	84,722
September 08, 2025	24,200	24,100	24,100	24,400	24,000	38,443
September 05, 2025	24,400	24,350	24,350	24,700	24,150	46,389
September 04, 2025	24,550	24,250	24,250	24,700	24,050	40,951
September 03, 2025	24,000	24,150	24,150	24,300	23,900	49,874
September 02, 2025	24,700	23,950	23,950	24,950	23,850	115,410
September 01, 2025	26,300	24,600	24,600	26,300	24,500	78,145
August 29, 2025	26,550	25,950	25,950	27,050	25,750	92,392
August 28, 2025	27,150	26,250	26,250	27,150	26,100	96,829
August 27, 2025	27,300	26,950	26,950	27,600	26,700	69,845
August 26, 2025	26,900	26,950	26,950	28,250	26,800	134,820
August 25, 2025	26,550	26,700	26,700	26,900	26,300	59,509
August 22, 2025	25,800	25,950	25,950	26,300	25,600	49,067
August 21, 2025	25,500	25,750	25,750	26,450	25,500	58,083
August 20, 2025	25,200	25,400	25,400	25,700	25,000	83,346
August 19, 2025	26,300	25,650	25,650	26,450	25,500	62,732
August 18, 2025	26,900	26,150	26,150	27,300	26,100	81,879
August 14, 2025	27,150	27,150	27,150	27,700	26,650	118,133
August 13, 2025	27,000	27,200	27,200	27,350	26,500	84,096
August 12, 2025	26,600	26,600	26,600	27,400	26,500	82,341
August 11, 2025	26,050	26,750	26,750	26,900	26,050	145,311
August 08, 2025	25,950	25,800	25,800	26,450	25,550	77,216
August 07, 2025	25,950	25,950	25,950	26,000	24,550	122,254
August 06, 2025	25,600	25,950	25,950	26,650	25,450	110,876
August 05, 2025	25,000	25,900	25,900	26,200	24,450	156,013
August 04, 2025	24,200	24,750	24,750	24,850	23,950	41,442
August 01, 2025	25,000	24,450	24,450	25,000	24,150	120,158
July 31, 2025	26,050	25,000	25,000	26,100	24,400	117,751
July 30, 2025	24,750	25,400	25,400	25,800	24,750	97,780
July 29, 2025	25,050	25,050	25,050	25,200	24,400	86,844
July 28, 2025	25,150	25,250	25,250	25,650	25,000	81,786
July 25, 2025	25,550	25,200	25,200	25,600	24,700	67,437
July 24, 2025	25,200	25,350	25,350	26,100	25,150	103,691
July 23, 2025	26,200	25,200	25,200	26,350	24,950	113,293
July 22, 2025	26,500	25,850	25,850	27,150	25,500	215,273
July 21, 2025	23,750	26,450	26,450	27,150	23,500	513,385
July 18, 2025	22,800	23,600	23,600	23,750	22,800	171,576
July 17, 2025	22,800	22,650	22,650	22,950	22,300	42,951
July 16, 2025	22,950	22,550	22,550	23,050	22,550	71,179
July 15, 2025	23,200	23,000	23,000	23,200	22,700	37,593
July 14, 2025	23,300	22,950	22,950	23,600	22,900	80,301
July 11, 2025	23,300	23,400	23,400	24,150	23,200	156,529
July 10, 2025	22,350	23,200	23,200	23,350	22,200	173,373
July 09, 2025	22,400	22,150	22,150	22,550	22,000	79,676
July 08, 2025	22,450	22,200	22,200	22,750	21,900	114,035
July 07, 2025	23,200	22,700	22,700	23,400	22,500	64,558
July 04, 2025	23,200	23,200	23,200	23,250	22,750	78,619

Lotte Energy Materials Corp. (020150.KS) KSC