LOTTE ENERGY MATERIALS CORPORATION 020150
KRX · South Korea · Producer Manufacturing
KRW 42,950.00+950.00 (+2.26%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 42,950.00 | +2.26% | KRW 41,950.00 | KRW 43,300.00 | KRW 41,300.00 | 163.99K |
| 2026-09-30 | KRW 42,000.00 | -1.29% | KRW 42,800.00 | KRW 43,200.00 | KRW 41,300.00 | 164.70K |
| 2026-09-29 | KRW 42,550.00 | 0.00% | KRW 42,300.00 | KRW 43,000.00 | KRW 41,500.00 | 161.00K |
| 2026-09-28 | KRW 42,550.00 | +5.98% | KRW 40,150.00 | KRW 44,700.00 | KRW 39,800.00 | 376.97K |
| 2026-09-23 | KRW 40,150.00 | +0.12% | KRW 40,600.00 | KRW 41,050.00 | KRW 39,550.00 | 98.39K |
| 2026-09-22 | KRW 40,100.00 | -3.14% | KRW 41,850.00 | KRW 41,900.00 | KRW 39,500.00 | 282.06K |
| 2026-09-21 | KRW 41,400.00 | -2.13% | KRW 43,050.00 | KRW 44,200.00 | KRW 41,250.00 | 267.55K |
| 2026-09-18 | KRW 42,300.00 | +7.63% | KRW 40,700.00 | KRW 43,600.00 | KRW 40,700.00 | 398.50K |
| 2026-09-17 | KRW 39,300.00 | +1.03% | KRW 39,900.00 | KRW 40,350.00 | KRW 38,850.00 | 143.98K |
| 2026-09-16 | KRW 38,900.00 | -2.99% | KRW 39,650.00 | KRW 40,400.00 | KRW 38,400.00 | 163.09K |
| 2026-09-15 | KRW 40,100.00 | +4.70% | KRW 38,650.00 | KRW 40,900.00 | KRW 38,150.00 | 276.26K |
| 2026-09-14 | KRW 38,300.00 | -9.24% | KRW 41,750.00 | KRW 41,750.00 | KRW 37,600.00 | 458.27K |
| 2026-09-11 | KRW 42,200.00 | +2.43% | KRW 40,750.00 | KRW 44,200.00 | KRW 40,200.00 | 479.69K |
| 2026-09-10 | KRW 41,200.00 | -1.08% | KRW 41,000.00 | KRW 43,600.00 | KRW 40,500.00 | 325.57K |
| 2026-09-09 | KRW 41,650.00 | +14.11% | KRW 36,900.00 | KRW 42,600.00 | KRW 36,600.00 | 474.83K |
| 2026-09-08 | KRW 36,500.00 | -3.57% | KRW 38,150.00 | KRW 38,900.00 | KRW 36,500.00 | 142.06K |
| 2026-09-07 | KRW 37,850.00 | +2.71% | KRW 36,900.00 | KRW 38,350.00 | KRW 36,450.00 | 153.68K |
| 2026-09-04 | KRW 36,850.00 | +3.37% | KRW 36,000.00 | KRW 37,500.00 | KRW 35,900.00 | 163.31K |
| 2026-09-03 | KRW 35,650.00 | -2.06% | KRW 37,050.00 | KRW 37,500.00 | KRW 35,000.00 | 228.78K |
| 2026-09-02 | KRW 36,400.00 | -8.66% | KRW 39,050.00 | KRW 39,700.00 | KRW 36,200.00 | 391.97K |
| 2026-09-01 | KRW 39,850.00 | +5.42% | KRW 37,200.00 | KRW 42,650.00 | KRW 36,250.00 | 811.22K |
| 2026-08-31 | KRW 37,800.00 | +7.08% | KRW 36,800.00 | KRW 38,100.00 | KRW 35,200.00 | 500.03K |
| 2026-08-28 | KRW 35,300.00 | +0.28% | KRW 34,900.00 | KRW 35,850.00 | KRW 34,200.00 | 135.73K |
| 2026-08-27 | KRW 35,200.00 | +6.99% | KRW 32,950.00 | KRW 36,700.00 | KRW 32,550.00 | 362.46K |
| 2026-08-26 | KRW 32,900.00 | +2.97% | KRW 32,350.00 | KRW 33,250.00 | KRW 31,400.00 | 117.71K |
| 2026-08-25 | KRW 31,950.00 | -1.24% | KRW 32,050.00 | KRW 32,050.00 | KRW 29,950.00 | 97.79K |
| 2026-08-24 | KRW 32,350.00 | +9.85% | KRW 30,250.00 | KRW 32,950.00 | KRW 29,850.00 | 213.68K |
| 2026-08-21 | KRW 29,450.00 | -7.97% | KRW 31,400.00 | KRW 31,400.00 | KRW 29,300.00 | 151.32K |
| 2026-08-20 | KRW 32,000.00 | +1.27% | KRW 32,100.00 | KRW 33,350.00 | KRW 31,650.00 | 103.09K |
| 2026-08-19 | KRW 31,600.00 | -2.32% | KRW 31,100.00 | KRW 32,850.00 | KRW 30,650.00 | 78.15K |
| 2026-08-18 | KRW 32,350.00 | -6.10% | KRW 34,400.00 | KRW 34,450.00 | KRW 31,950.00 | 150.13K |
| 2026-08-14 | KRW 34,450.00 | -0.58% | KRW 35,100.00 | KRW 35,300.00 | KRW 33,200.00 | 160.43K |
| 2026-08-13 | KRW 34,650.00 | +4.68% | KRW 34,300.00 | KRW 35,800.00 | KRW 33,350.00 | 237.59K |
| 2026-08-12 | KRW 33,100.00 | +2.16% | KRW 32,950.00 | KRW 33,700.00 | KRW 31,950.00 | 188.13K |
| 2026-08-11 | KRW 32,400.00 | -1.52% | KRW 32,400.00 | KRW 32,950.00 | KRW 31,200.00 | 158.88K |
| 2026-08-10 | KRW 32,900.00 | +7.52% | KRW 32,500.00 | KRW 32,950.00 | KRW 31,250.00 | 249.27K |
| 2026-08-07 | KRW 30,600.00 | -2.08% | KRW 32,500.00 | KRW 33,250.00 | KRW 28,650.00 | 412.02K |
| 2026-08-06 | KRW 31,250.00 | 0.00% | KRW 31,250.00 | KRW 32,200.00 | KRW 30,350.00 | 189.50K |
| 2026-08-05 | KRW 31,250.00 | +2.63% | KRW 31,500.00 | KRW 32,000.00 | KRW 30,200.00 | 156.78K |
| 2026-08-04 | KRW 30,450.00 | +10.33% | KRW 28,300.00 | KRW 30,600.00 | KRW 28,300.00 | 166.58K |
| 2026-08-03 | KRW 27,600.00 | +0.91% | KRW 27,050.00 | KRW 29,000.00 | KRW 26,350.00 | 114.71K |
| 2026-07-31 | KRW 27,350.00 | +12.32% | KRW 25,550.00 | KRW 27,500.00 | KRW 25,350.00 | 168.53K |
| 2026-07-30 | KRW 24,350.00 | +0.62% | KRW 22,600.00 | KRW 25,450.00 | KRW 22,600.00 | 137.11K |
| 2026-07-29 | KRW 24,200.00 | -8.85% | KRW 26,600.00 | KRW 27,050.00 | KRW 23,300.00 | 241.88K |
| 2026-07-28 | KRW 26,550.00 | -9.69% | KRW 28,250.00 | KRW 28,500.00 | KRW 26,050.00 | 274.95K |
| 2026-07-27 | KRW 29,400.00 | -2.49% | KRW 31,550.00 | KRW 31,550.00 | KRW 28,550.00 | 218.98K |
| 2026-07-24 | KRW 30,150.00 | -9.05% | KRW 32,850.00 | KRW 32,850.00 | KRW 30,000.00 | 137.50K |
| 2026-07-23 | KRW 33,150.00 | +11.06% | KRW 30,250.00 | KRW 33,200.00 | KRW 30,050.00 | 156.89K |
| 2026-07-22 | KRW 29,850.00 | -0.17% | KRW 31,000.00 | KRW 31,550.00 | KRW 29,800.00 | 113.24K |
| 2026-07-21 | KRW 29,900.00 | 0.00% | KRW 29,600.00 | KRW 30,500.00 | KRW 28,700.00 | 110.43K |
| 2026-07-20 | KRW 29,900.00 | -7.29% | KRW 31,100.00 | KRW 31,100.00 | KRW 29,600.00 | 124.94K |
| 2026-07-16 | KRW 32,250.00 | -5.70% | KRW 33,250.00 | KRW 33,850.00 | KRW 31,400.00 | 150.36K |
| 2026-07-15 | KRW 34,200.00 | +8.74% | KRW 32,450.00 | KRW 34,450.00 | KRW 32,450.00 | 137.76K |
| 2026-07-14 | KRW 31,450.00 | -7.09% | KRW 33,500.00 | KRW 33,550.00 | KRW 30,550.00 | 221.19K |
| 2026-07-13 | KRW 33,850.00 | -4.92% | KRW 35,000.00 | KRW 37,150.00 | KRW 33,300.00 | 166.93K |
| 2026-07-10 | KRW 35,600.00 | +6.91% | KRW 33,350.00 | KRW 36,000.00 | KRW 33,350.00 | 224.75K |
| 2026-07-09 | KRW 33,300.00 | +3.90% | KRW 32,250.00 | KRW 33,700.00 | KRW 31,400.00 | 276.24K |
| 2026-07-08 | KRW 32,050.00 | -10.47% | KRW 34,350.00 | KRW 35,650.00 | KRW 31,450.00 | 461.23K |
| 2026-07-07 | KRW 35,800.00 | -4.79% | KRW 37,150.00 | KRW 37,950.00 | KRW 34,600.00 | 211.77K |
| 2026-07-06 | KRW 37,600.00 | -5.41% | KRW 39,550.00 | KRW 39,600.00 | KRW 36,300.00 | 219.66K |
| 2026-07-03 | KRW 39,750.00 | +1.40% | KRW 39,000.00 | KRW 39,750.00 | KRW 35,550.00 | 253.15K |
| 2026-07-02 | KRW 39,200.00 | -10.30% | KRW 42,600.00 | KRW 43,850.00 | KRW 39,200.00 | 226.56K |
| 2026-07-01 | KRW 43,700.00 | -1.69% | KRW 45,050.00 | KRW 47,050.00 | KRW 43,350.00 | 188.77K |
| 2026-06-30 | KRW 44,450.00 | -1.33% | KRW 45,050.00 | KRW 45,950.00 | KRW 42,950.00 | 240.76K |
| 2026-06-29 | KRW 45,050.00 | +7.01% | KRW 41,900.00 | KRW 45,350.00 | KRW 41,750.00 | 211.83K |
| 2026-06-26 | KRW 42,100.00 | -2.55% | KRW 42,750.00 | KRW 44,850.00 | KRW 41,650.00 | 364.21K |
| 2026-06-25 | KRW 43,200.00 | -5.26% | KRW 46,250.00 | KRW 47,450.00 | KRW 42,700.00 | 203.13K |
| 2026-06-24 | KRW 45,600.00 | +1.33% | KRW 44,900.00 | KRW 47,550.00 | KRW 44,150.00 | 244.05K |
| 2026-06-23 | KRW 45,000.00 | -5.36% | KRW 47,900.00 | KRW 50,800.00 | KRW 44,850.00 | 271.79K |
| 2026-06-22 | KRW 47,550.00 | -3.35% | KRW 48,150.00 | KRW 51,400.00 | KRW 47,100.00 | 157.53K |
| 2026-06-19 | KRW 49,200.00 | -3.72% | KRW 51,500.00 | KRW 53,400.00 | KRW 48,050.00 | 495.86K |
| 2026-06-18 | KRW 51,100.00 | -7.43% | KRW 54,000.00 | KRW 54,400.00 | KRW 51,000.00 | 180.90K |
| 2026-06-17 | KRW 55,200.00 | -4.33% | KRW 56,800.00 | KRW 56,900.00 | KRW 54,700.00 | 185.15K |
| 2026-06-16 | KRW 57,700.00 | +1.58% | KRW 57,300.00 | KRW 57,700.00 | KRW 54,600.00 | 181.45K |
| 2026-06-15 | KRW 56,800.00 | +0.53% | KRW 57,700.00 | KRW 57,700.00 | KRW 53,800.00 | 286.52K |
| 2026-06-12 | KRW 56,500.00 | +17.83% | KRW 52,200.00 | KRW 60,200.00 | KRW 51,700.00 | 651.86K |
| 2026-06-11 | KRW 47,950.00 | +5.38% | KRW 43,500.00 | KRW 48,350.00 | KRW 43,000.00 | 220.81K |
| 2026-06-10 | KRW 45,500.00 | -7.05% | KRW 47,850.00 | KRW 49,600.00 | KRW 44,050.00 | 70 |
| 2026-06-09 | KRW 48,950.00 | +4.04% | KRW 48,200.00 | KRW 49,400.00 | KRW 45,050.00 | 308.78K |
| 2026-06-08 | KRW 47,050.00 | -14.92% | KRW 47,550.00 | KRW 51,200.00 | KRW 46,700.00 | 388.27K |
| 2026-06-05 | KRW 55,300.00 | -9.34% | KRW 59,300.00 | KRW 59,400.00 | KRW 52,500.00 | 443.15K |
| 2026-06-04 | KRW 61,000.00 | -9.36% | KRW 67,300.00 | KRW 68,000.00 | KRW 59,600.00 | 510.70K |
| 2026-06-02 | KRW 67,300.00 | +4.67% | KRW 75,600.00 | KRW 75,600.00 | KRW 65,500.00 | 1.16M |
| 2026-06-01 | KRW 64,300.00 | +14.62% | KRW 56,900.00 | KRW 69,600.00 | KRW 55,200.00 | 937.32K |
| 2026-05-29 | KRW 56,100.00 | -2.09% | KRW 57,500.00 | KRW 57,900.00 | KRW 53,000.00 | 267.02K |
| 2026-05-28 | KRW 57,300.00 | -1.55% | KRW 60,600.00 | KRW 62,400.00 | KRW 54,200.00 | 377.62K |
| 2026-05-27 | KRW 58,200.00 | +0.17% | KRW 58,500.00 | KRW 62,100.00 | KRW 56,300.00 | 397.43K |
| 2026-05-26 | KRW 58,100.00 | -3.33% | KRW 62,300.00 | KRW 62,500.00 | KRW 57,000.00 | 310.90K |
| 2026-05-22 | KRW 60,100.00 | +4.16% | KRW 59,700.00 | KRW 60,900.00 | KRW 57,100.00 | 211.08K |
| 2026-05-21 | KRW 57,700.00 | +7.25% | KRW 56,100.00 | KRW 58,000.00 | KRW 55,200.00 | 219.74K |