Lotte Himart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9,510.00 | 9,630.00 | 9,480.00 | 9,630.00 | 8,897.12 | 14,002 |
| 2024-04-29 | 9,500.00 | 9,550.00 | 9,300.00 | 9,500.00 | 8,777.01 | 13,726 |
| 2024-04-26 | 9,380.00 | 9,500.00 | 9,280.00 | 9,480.00 | 8,758.54 | 8,437 |
| 2024-04-25 | 9,450.00 | 9,480.00 | 9,300.00 | 9,390.00 | 8,675.38 | 7,813 |
| 2024-04-24 | 9,130.00 | 9,460.00 | 9,130.00 | 9,460.00 | 8,740.06 | 10,431 |
| 2024-04-23 | 9,350.00 | 9,350.00 | 9,120.00 | 9,220.00 | 8,518.32 | 10,433 |
| 2024-04-22 | 9,050.00 | 9,250.00 | 9,050.00 | 9,230.00 | 8,527.56 | 5,817 |
| 2024-04-19 | 9,240.00 | 9,250.00 | 9,040.00 | 9,130.00 | 8,435.17 | 13,279 |
| 2024-04-18 | 9,000.00 | 9,280.00 | 9,000.00 | 9,130.00 | 8,435.17 | 11,677 |
| 2024-04-17 | 8,950.00 | 9,250.00 | 8,950.00 | 9,050.00 | 8,361.26 | 24,988 |
| 2024-04-16 | 9,390.00 | 9,390.00 | 9,060.00 | 9,220.00 | 8,518.32 | 20,579 |
| 2024-04-15 | 9,390.00 | 9,500.00 | 9,250.00 | 9,390.00 | 8,675.38 | 10,640 |
| 2024-04-12 | 9,580.00 | 9,580.00 | 9,390.00 | 9,390.00 | 8,675.38 | 10,338 |
| 2024-04-11 | 9,540.00 | 9,550.00 | 9,450.00 | 9,450.00 | 8,730.82 | 15,769 |
| 2024-04-09 | 9,590.00 | 9,600.00 | 9,440.00 | 9,540.00 | 8,813.97 | 12,884 |
| 2024-04-08 | 9,750.00 | 9,750.00 | 9,480.00 | 9,510.00 | 8,786.25 | 14,363 |
| 2024-04-05 | 9,760.00 | 9,760.00 | 9,600.00 | 9,620.00 | 8,887.88 | 9,926 |
| 2024-04-04 | 9,750.00 | 9,870.00 | 9,670.00 | 9,740.00 | 8,998.75 | 14,505 |
| 2024-04-03 | 9,710.00 | 9,730.00 | 9,650.00 | 9,720.00 | 8,980.27 | 5,134 |
| 2024-04-02 | 9,830.00 | 9,830.00 | 9,620.00 | 9,720.00 | 8,980.27 | 15,421 |
| 2024-04-01 | 9,650.00 | 9,900.00 | 9,640.00 | 9,830.00 | 9,081.90 | 25,197 |
| 2024-03-29 | 9,720.00 | 9,730.00 | 9,610.00 | 9,650.00 | 8,915.60 | 13,572 |
| 2024-03-28 | 9,610.00 | 9,710.00 | 9,610.00 | 9,680.00 | 8,943.31 | 10,671 |
| 2024-03-27 | 9,590.00 | 9,760.00 | 9,580.00 | 9,680.00 | 8,943.31 | 15,919 |
| 2024-03-26 | 9,510.00 | 9,640.00 | 9,500.00 | 9,590.00 | 8,860.16 | 11,393 |
| 2024-03-25 | 9,550.00 | 9,680.00 | 9,480.00 | 9,500.00 | 8,777.01 | 13,264 |
| 2024-03-22 | 9,700.00 | 9,730.00 | 9,530.00 | 9,570.00 | 8,841.69 | 25,504 |
| 2024-03-21 | 9,810.00 | 9,810.00 | 9,610.00 | 9,670.00 | 8,934.08 | 20,137 |
| 2024-03-20 | 9,700.00 | 9,760.00 | 9,560.00 | 9,620.00 | 8,887.88 | 30,951 |
| 2024-03-19 | 9,900.00 | 9,900.00 | 9,680.00 | 9,750.00 | 9,007.99 | 11,422 |
| 2024-03-18 | 9,830.00 | 9,830.00 | 9,680.00 | 9,760.00 | 9,017.23 | 9,053 |
| 2024-03-15 | 9,930.00 | 9,950.00 | 9,710.00 | 9,710.00 | 8,971.03 | 17,192 |
| 2024-03-14 | 9,910.00 | 10,020.00 | 9,910.00 | 9,920.00 | 9,165.05 | 15,310 |
| 2024-03-13 | 9,880.00 | 9,980.00 | 9,840.00 | 9,980.00 | 9,220.48 | 10,723 |
| 2024-03-12 | 9,800.00 | 9,880.00 | 9,730.00 | 9,880.00 | 9,128.09 | 11,083 |
| 2024-03-11 | 9,850.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,054.18 | 19,544 |
| 2024-03-08 | 9,870.00 | 9,950.00 | 9,730.00 | 9,760.00 | 9,017.23 | 19,313 |
| 2024-03-07 | 9,890.00 | 9,970.00 | 9,710.00 | 9,870.00 | 9,118.85 | 23,370 |
| 2024-03-06 | 10,030.00 | 10,030.00 | 9,790.00 | 9,890.00 | 9,137.33 | 27,784 |
| 2024-03-05 | 10,030.00 | 10,030.00 | 9,910.00 | 9,990.00 | 9,229.72 | 18,847 |
| 2024-03-04 | 10,030.00 | 10,070.00 | 9,950.00 | 10,030.00 | 9,266.68 | 16,016 |
| 2024-02-29 | 10,150.00 | 10,150.00 | 10,000.00 | 10,020.00 | 9,257.44 | 15,021 |
| 2024-02-28 | 10,150.00 | 10,270.00 | 10,030.00 | 10,120.00 | 9,349.83 | 22,554 |
| 2024-02-27 | 10,300.00 | 10,380.00 | 10,180.00 | 10,210.00 | 9,432.98 | 15,450 |
| 2024-02-26 | 10,660.00 | 10,660.00 | 10,280.00 | 10,300.00 | 9,516.13 | 35,395 |
| 2024-02-23 | 10,780.00 | 10,780.00 | 10,630.00 | 10,680.00 | 9,867.21 | 13,398 |
| 2024-02-22 | 10,790.00 | 10,790.00 | 10,580.00 | 10,790.00 | 9,968.84 | 25,258 |
| 2024-02-21 | 10,860.00 | 10,870.00 | 10,700.00 | 10,790.00 | 9,968.84 | 26,312 |
| 2024-02-20 | 10,770.00 | 10,910.00 | 10,710.00 | 10,860.00 | 10,033.51 | 26,956 |
| 2024-02-19 | 10,690.00 | 10,890.00 | 10,690.00 | 10,770.00 | 9,950.36 | 32,704 |
| 2024-02-18 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 9,876.45 | 0 |
| 2024-02-16 | 10,680.00 | 10,750.00 | 10,580.00 | 10,690.00 | 9,876.45 | 19,974 |
| 2024-02-15 | 10,590.00 | 10,710.00 | 10,520.00 | 10,600.00 | 9,793.30 | 20,359 |
| 2024-02-14 | 10,540.00 | 10,650.00 | 10,410.00 | 10,590.00 | 9,784.06 | 24,159 |
| 2024-02-13 | 10,750.00 | 10,850.00 | 10,490.00 | 10,570.00 | 9,765.58 | 33,180 |
| 2024-02-08 | 10,640.00 | 10,770.00 | 10,550.00 | 10,750.00 | 9,931.88 | 38,887 |
| 2024-02-07 | 10,670.00 | 10,720.00 | 10,530.00 | 10,620.00 | 9,811.78 | 32,196 |
| 2024-02-06 | 10,590.00 | 10,780.00 | 10,520.00 | 10,670.00 | 9,857.97 | 28,998 |
| 2024-02-05 | 10,790.00 | 10,790.00 | 10,420.00 | 10,670.00 | 9,857.97 | 53,272 |
| 2024-02-04 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 9,821.02 | 0 |
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.