Lotte Himart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8,790.00 | 9,050.00 | 8,790.00 | 8,970.00 | 8,287.35 | 13,475 |
| 2024-07-26 | 8,830.00 | 8,870.00 | 8,710.00 | 8,830.00 | 8,158.00 | 13,163 |
| 2024-07-25 | 8,700.00 | 8,790.00 | 8,600.00 | 8,710.00 | 8,047.14 | 17,228 |
| 2024-07-24 | 8,680.00 | 8,850.00 | 8,650.00 | 8,700.00 | 8,037.90 | 17,385 |
| 2024-07-23 | 8,980.00 | 9,010.00 | 8,700.00 | 8,700.00 | 8,037.90 | 47,846 |
| 2024-07-22 | 9,000.00 | 9,010.00 | 8,900.00 | 8,940.00 | 8,259.63 | 25,530 |
| 2024-07-19 | 9,070.00 | 9,080.00 | 8,950.00 | 9,000.00 | 8,315.07 | 22,585 |
| 2024-07-18 | 9,050.00 | 9,170.00 | 8,970.00 | 9,000.00 | 8,315.07 | 14,767 |
| 2024-07-17 | 9,100.00 | 9,150.00 | 9,010.00 | 9,050.00 | 8,361.26 | 23,794 |
| 2024-07-16 | 9,200.00 | 9,230.00 | 9,040.00 | 9,060.00 | 8,370.50 | 58,456 |
| 2024-07-15 | 9,280.00 | 9,280.00 | 9,070.00 | 9,250.00 | 8,546.04 | 10,733 |
| 2024-07-12 | 9,150.00 | 9,310.00 | 9,140.00 | 9,220.00 | 8,518.32 | 5,213 |
| 2024-07-11 | 9,230.00 | 9,360.00 | 9,160.00 | 9,170.00 | 8,472.13 | 21,629 |
| 2024-07-10 | 9,220.00 | 9,250.00 | 9,140.00 | 9,230.00 | 8,527.56 | 33,760 |
| 2024-07-09 | 8,970.00 | 9,510.00 | 8,970.00 | 9,240.00 | 8,536.80 | 41,510 |
| 2024-07-08 | 9,160.00 | 9,170.00 | 8,980.00 | 9,050.00 | 8,361.26 | 20,339 |
| 2024-07-05 | 9,080.00 | 9,110.00 | 9,040.00 | 9,050.00 | 8,361.26 | 12,046 |
| 2024-07-04 | 9,010.00 | 9,070.00 | 9,000.00 | 9,060.00 | 8,370.50 | 5,569 |
| 2024-07-03 | 9,020.00 | 9,070.00 | 8,900.00 | 9,000.00 | 8,315.07 | 12,339 |
| 2024-07-02 | 9,040.00 | 9,140.00 | 8,990.00 | 8,990.00 | 8,305.83 | 9,748 |
| 2024-07-01 | 9,120.00 | 9,220.00 | 9,020.00 | 9,040.00 | 8,352.02 | 17,618 |
| 2024-06-28 | 9,100.00 | 9,130.00 | 9,020.00 | 9,080.00 | 8,388.98 | 7,252 |
| 2024-06-27 | 9,190.00 | 9,190.00 | 8,960.00 | 9,060.00 | 8,370.50 | 64,206 |
| 2024-06-26 | 8,980.00 | 9,120.00 | 8,950.00 | 8,970.00 | 8,287.35 | 33,546 |
| 2024-06-25 | 8,980.00 | 9,100.00 | 8,960.00 | 8,980.00 | 8,296.59 | 14,069 |
| 2024-06-24 | 8,960.00 | 9,130.00 | 8,960.00 | 9,030.00 | 8,342.78 | 28,249 |
| 2024-06-21 | 9,160.00 | 9,160.00 | 8,970.00 | 9,070.00 | 8,379.74 | 7,993 |
| 2024-06-20 | 9,130.00 | 9,160.00 | 9,010.00 | 9,160.00 | 8,462.89 | 12,071 |
| 2024-06-19 | 9,160.00 | 9,220.00 | 8,960.00 | 9,010.00 | 8,324.30 | 25,985 |
| 2024-06-18 | 9,080.00 | 9,200.00 | 9,030.00 | 9,160.00 | 8,462.89 | 7,748 |
| 2024-06-17 | 9,320.00 | 9,320.00 | 9,050.00 | 9,080.00 | 8,388.98 | 19,253 |
| 2024-06-14 | 9,400.00 | 9,400.00 | 9,260.00 | 9,260.00 | 8,555.28 | 9,595 |
| 2024-06-13 | 9,410.00 | 9,490.00 | 9,290.00 | 9,300.00 | 8,592.23 | 14,599 |
| 2024-06-12 | 9,370.00 | 9,490.00 | 9,310.00 | 9,400.00 | 8,684.62 | 7,790 |
| 2024-06-11 | 9,270.00 | 9,510.00 | 9,270.00 | 9,390.00 | 8,675.38 | 14,131 |
| 2024-06-10 | 9,370.00 | 9,370.00 | 9,250.00 | 9,260.00 | 8,555.28 | 7,337 |
| 2024-06-07 | 9,400.00 | 9,440.00 | 9,340.00 | 9,370.00 | 8,656.91 | 9,798 |
| 2024-06-05 | 9,340.00 | 9,490.00 | 9,280.00 | 9,420.00 | 8,703.10 | 9,502 |
| 2024-06-04 | 9,460.00 | 9,460.00 | 9,320.00 | 9,410.00 | 8,693.86 | 20,622 |
| 2024-06-03 | 9,370.00 | 9,440.00 | 9,270.00 | 9,410.00 | 8,693.86 | 13,488 |
| 2024-05-31 | 9,230.00 | 9,430.00 | 9,230.00 | 9,350.00 | 8,638.43 | 6,742 |
| 2024-05-30 | 9,470.00 | 9,470.00 | 9,300.00 | 9,320.00 | 8,610.71 | 6,351 |
| 2024-05-29 | 9,490.00 | 9,490.00 | 9,310.00 | 9,360.00 | 8,647.67 | 9,899 |
| 2024-05-28 | 9,450.00 | 9,540.00 | 9,450.00 | 9,500.00 | 8,777.01 | 7,182 |
| 2024-05-27 | 9,460.00 | 9,480.00 | 9,300.00 | 9,460.00 | 8,740.06 | 15,893 |
| 2024-05-24 | 9,410.00 | 9,490.00 | 9,310.00 | 9,390.00 | 8,675.38 | 11,705 |
| 2024-05-23 | 9,620.00 | 9,620.00 | 9,410.00 | 9,410.00 | 8,693.86 | 9,019 |
| 2024-05-22 | 9,440.00 | 9,690.00 | 9,430.00 | 9,630.00 | 8,897.12 | 14,541 |
| 2024-05-21 | 9,630.00 | 9,630.00 | 9,430.00 | 9,450.00 | 8,730.82 | 13,974 |
| 2024-05-20 | 9,580.00 | 9,690.00 | 9,490.00 | 9,640.00 | 8,906.36 | 13,023 |
| 2024-05-17 | 9,620.00 | 9,690.00 | 9,520.00 | 9,580.00 | 8,850.92 | 10,227 |
| 2024-05-16 | 9,740.00 | 9,740.00 | 9,560.00 | 9,620.00 | 8,887.88 | 11,244 |
| 2024-05-14 | 9,680.00 | 9,780.00 | 9,570.00 | 9,650.00 | 8,915.60 | 4,517 |
| 2024-05-13 | 9,670.00 | 9,690.00 | 9,610.00 | 9,650.00 | 8,915.60 | 6,520 |
| 2024-05-10 | 9,660.00 | 9,670.00 | 9,560.00 | 9,670.00 | 8,934.08 | 12,959 |
| 2024-05-09 | 9,630.00 | 9,720.00 | 9,550.00 | 9,660.00 | 8,924.84 | 13,462 |
| 2024-05-08 | 9,660.00 | 9,680.00 | 9,540.00 | 9,630.00 | 8,897.12 | 10,274 |
| 2024-05-07 | 9,620.00 | 9,780.00 | 9,580.00 | 9,660.00 | 8,924.84 | 12,654 |
| 2024-05-03 | 9,740.00 | 9,740.00 | 9,580.00 | 9,690.00 | 8,952.55 | 7,333 |
| 2024-05-02 | 9,620.00 | 9,700.00 | 9,490.00 | 9,560.00 | 8,832.45 | 13,367 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 300.0000 KRW |
| 2025-03-28 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 1,200.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.