LOTTE ENERGY MATERIALS CORPORATION(KR:020150)
â‚©38,800.00+2700.00 (+7.48%)
KR:020150
LOTTE ENERGY MATERIALS CORPORATION historical prices
â‚©38,800.00
At close:+2700.00 (+7.48%)
Want to see KR:020150 full AI Analyst Report?
LOTTE ENERGY MATERIALS CORPORATION (020150) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 35,450.00 | 39,150.00 | 35,450.00 | 38,800.00 | 38,800.00 | +7.48% | 326,714 | 0.91 |
| Nov 10, 2026 | 33,100.00 | 36,400.00 | 33,100.00 | 36,100.00 | 36,100.00 | +14.97% | 353,780 | 0.99 |
| Nov 09, 2026 | 30,850.00 | 33,400.00 | 30,400.00 | 31,800.00 | 31,800.00 | +1.27% | 314,316 | 0.89 |
| Nov 06, 2026 | 30,350.00 | 33,200.00 | 30,350.00 | 31,400.00 | 31,400.00 | -6.41% | 368,035 | 1.05 |
| Nov 05, 2026 | 40,300.00 | 40,900.00 | 33,000.00 | 33,550.00 | 33,550.00 | -18.37% | 827,559 | 2.42 |
| Nov 04, 2026 | 38,700.00 | 41,200.00 | 36,500.00 | 41,100.00 | 41,100.00 | +8.16% | 733,499 | 2.18 |
| Nov 03, 2026 | 41,800.00 | 42,950.00 | 37,500.00 | 38,000.00 | 38,000.00 | -10.27% | 591,098 | 1.79 |
| Nov 02, 2026 | 40,250.00 | 42,900.00 | 40,000.00 | 42,350.00 | 42,350.00 | +2.17% | 313,516 | 0.96 |
| Oct 30, 2026 | 42,100.00 | 45,500.00 | 40,900.00 | 41,450.00 | 41,450.00 | -3.83% | 397,456 | 1.23 |
| Oct 29, 2026 | 44,300.00 | 44,600.00 | 41,450.00 | 43,100.00 | 43,100.00 | -4.33% | 386,871 | 1.21 |
| Oct 28, 2026 | 44,950.00 | 47,050.00 | 44,200.00 | 45,050.00 | 45,050.00 | +0.33% | 431,855 | 1.37 |
| Oct 27, 2026 | 47,200.00 | 48,700.00 | 44,300.00 | 44,900.00 | 44,900.00 | -3.13% | 590,863 | 1.91 |
| Oct 26, 2026 | 47,800.00 | 49,250.00 | 45,750.00 | 46,350.00 | 46,350.00 | -7.30% | 416,781 | 1.36 |
| Oct 23, 2026 | 51,300.00 | 51,400.00 | 47,450.00 | 50,000.00 | 50,000.00 | -5.12% | 454,826 | 1.50 |
| Oct 22, 2026 | 54,700.00 | 57,000.00 | 52,100.00 | 52,700.00 | 52,700.00 | -4.18% | 518,474 | 1.74 |
| Oct 21, 2026 | 59,500.00 | 60,700.00 | 54,300.00 | 55,000.00 | 55,000.00 | -2.65% | 544,050 | 1.86 |
| Oct 20, 2026 | 58,300.00 | 59,200.00 | 55,100.00 | 56,500.00 | 56,500.00 | -3.42% | 519,148 | 1.82 |
| Oct 19, 2026 | 47,650.00 | 58,900.00 | 47,650.00 | 58,500.00 | 58,500.00 | +18.42% | 950,615 | 3.49 |
| Oct 16, 2026 | 52,900.00 | 53,100.00 | 48,250.00 | 49,400.00 | 49,400.00 | -5.18% | 445,144 | 1.66 |
| Oct 15, 2026 | 53,000.00 | 54,600.00 | 50,000.00 | 52,100.00 | 52,100.00 | -6.29% | 471,005 | 1.80 |
| Oct 14, 2026 | 50,400.00 | 56,900.00 | 49,750.00 | 55,600.00 | 55,600.00 | +8.38% | 528,562 | 2.08 |
| Oct 13, 2026 | 52,200.00 | 52,800.00 | 46,450.00 | 51,300.00 | 51,300.00 | -6.04% | 838,446 | 3.46 |
| Oct 12, 2026 | 56,000.00 | 57,800.00 | 53,500.00 | 54,600.00 | 54,600.00 | -1.09% | 505,716 | 2.14 |
| Oct 09, 2026 | 55,200.00 | 57,100.00 | 52,200.00 | 55,200.00 | 55,200.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 55,300.00 | 57,100.00 | 52,200.00 | 55,200.00 | 55,200.00 | +2.79% | 615,265 | 2.64 |
| Oct 07, 2026 | 53,500.00 | 55,500.00 | 52,300.00 | 53,700.00 | 53,700.00 | -0.92% | 330,231 | 1.43 |
| Oct 06, 2026 | 51,400.00 | 55,000.00 | 51,400.00 | 54,200.00 | 54,200.00 | +6.69% | 533,064 | 2.34 |
| Oct 05, 2026 | 50,800.00 | 51,800.00 | 43,200.00 | 50,800.00 | 50,800.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 43,500.00 | 51,800.00 | 43,200.00 | 50,800.00 | 50,800.00 | +18.28% | 1,399,138 | 6.48 |
| Oct 01, 2026 | 41,950.00 | 43,300.00 | 41,300.00 | 42,950.00 | 42,950.00 | +2.26% | 163,989 | 0.76 |
| Sep 30, 2026 | 42,800.00 | 43,200.00 | 41,300.00 | 42,000.00 | 42,000.00 | -1.29% | 164,695 | 0.75 |
| Sep 29, 2026 | 42,300.00 | 43,000.00 | 41,500.00 | 42,550.00 | 42,550.00 | 0.00% | 161,003 | 0.73 |
| Sep 28, 2026 | 40,150.00 | 44,700.00 | 39,800.00 | 42,550.00 | 42,550.00 | +5.98% | 376,966 | 1.74 |
| Sep 25, 2026 | 40,150.00 | 41,050.00 | 39,550.00 | 40,150.00 | 40,150.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40,150.00 | 41,050.00 | 39,550.00 | 40,150.00 | 40,150.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 40,600.00 | 41,050.00 | 39,550.00 | 40,150.00 | 40,150.00 | +0.12% | 98,390 | 0.43 |
| Sep 22, 2026 | 41,850.00 | 41,900.00 | 39,500.00 | 40,100.00 | 40,100.00 | -3.14% | 282,064 | 1.25 |
| Sep 21, 2026 | 43,050.00 | 44,200.00 | 41,250.00 | 41,400.00 | 41,400.00 | -2.13% | 267,547 | 1.18 |
| Sep 18, 2026 | 40,700.00 | 43,600.00 | 40,700.00 | 42,300.00 | 42,300.00 | +7.63% | 398,502 | 1.78 |
| Sep 17, 2026 | 39,900.00 | 40,350.00 | 38,850.00 | 39,300.00 | 39,300.00 | +1.03% | 143,978 | 0.64 |
| Sep 16, 2026 | 39,650.00 | 40,400.00 | 38,400.00 | 38,900.00 | 38,900.00 | -2.99% | 163,087 | 0.71 |
| Sep 15, 2026 | 38,650.00 | 40,900.00 | 38,150.00 | 40,100.00 | 40,100.00 | +4.70% | 272,117 | 1.19 |
| Sep 14, 2026 | 41,750.00 | 41,750.00 | 37,600.00 | 38,300.00 | 38,300.00 | -9.24% | 458,273 | 2.05 |
| Sep 11, 2026 | 40,750.00 | 44,200.00 | 40,200.00 | 42,200.00 | 42,200.00 | +2.43% | 479,693 | 2.19 |
| Sep 10, 2026 | 41,000.00 | 43,600.00 | 40,500.00 | 41,200.00 | 41,200.00 | -1.08% | 325,566 | 1.49 |
| Sep 09, 2026 | 36,900.00 | 42,600.00 | 36,600.00 | 41,650.00 | 41,650.00 | +14.11% | 474,827 | 2.15 |
| Sep 08, 2026 | 38,150.00 | 38,900.00 | 36,500.00 | 36,500.00 | 36,500.00 | -3.57% | 142,058 | 0.64 |
| Sep 07, 2026 | 36,900.00 | 38,350.00 | 36,450.00 | 37,850.00 | 37,850.00 | +2.71% | 153,683 | 0.68 |
| Sep 04, 2026 | 36,000.00 | 37,500.00 | 35,900.00 | 36,850.00 | 36,850.00 | +3.37% | 163,309 | 0.72 |
| Sep 03, 2026 | 37,050.00 | 37,500.00 | 35,000.00 | 35,650.00 | 35,650.00 | -2.06% | 228,783 | 0.99 |
