Lotte Himart historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	10,480.00	10,700.00	10,390.00	10,630.00	9,821.02	110,928
2024-02-01	10,100.00	10,480.00	9,990.00	10,430.00	9,636.24	89,246
2024-01-31	10,110.00	10,240.00	10,030.00	10,110.00	9,340.59	28,247
2024-01-30	10,070.00	10,290.00	10,010.00	10,110.00	9,340.59	48,146
2024-01-29	9,900.00	10,100.00	9,580.00	10,030.00	9,266.68	70,700
2024-01-26	9,720.00	9,950.00	9,640.00	9,640.00	8,906.36	29,306
2024-01-25	9,750.00	9,780.00	9,510.00	9,780.00	9,035.70	42,583
2024-01-24	9,800.00	10,020.00	9,760.00	9,760.00	9,017.23	36,422
2024-01-23	9,540.00	10,990.00	9,460.00	9,940.00	9,183.53	553,396
2024-01-22	9,360.00	9,520.00	9,350.00	9,460.00	8,740.06	14,208
2024-01-19	9,360.00	9,490.00	9,320.00	9,420.00	8,703.10	9,648
2024-01-18	9,550.00	9,580.00	9,270.00	9,310.00	8,601.47	26,169
2024-01-17	9,730.00	9,880.00	9,420.00	9,480.00	8,758.54	39,598
2024-01-16	9,860.00	9,860.00	9,690.00	9,710.00	8,971.03	10,089
2024-01-15	9,860.00	9,880.00	9,800.00	9,850.00	9,100.38	522
2024-01-12	9,920.00	9,930.00	9,790.00	9,880.00	9,128.09	17,759
2024-01-11	9,980.00	10,030.00	9,910.00	9,920.00	9,165.05	12,331
2024-01-10	10,080.00	10,100.00	9,910.00	9,980.00	9,220.48	9,594
2024-01-09	9,980.00	10,050.00	9,960.00	10,030.00	9,266.68	17,604
2024-01-08	10,050.00	10,050.00	9,980.00	9,980.00	9,220.48	6,412
2024-01-05	10,140.00	10,140.00	9,970.00	10,000.00	9,238.96	8,397
2024-01-04	9,940.00	10,030.00	9,930.00	9,970.00	9,211.24	9,352
2024-01-03	10,080.00	10,110.00	10,000.00	10,000.00	9,238.96	20,105
2024-01-02	10,230.00	10,230.00	10,060.00	10,110.00	9,340.59	9,147
2023-12-28	10,220.00	10,310.00	10,120.00	10,260.00	9,479.17	6,789
2023-12-27	10,390.00	10,430.00	10,070.00	10,220.00	9,442.22	20,914
2023-12-26	10,450.00	10,530.00	10,380.00	10,410.00	9,340.59	14,228
2023-12-22	10,410.00	10,550.00	10,380.00	10,530.00	9,448.26	10,433
2023-12-21	10,400.00	10,440.00	10,350.00	10,410.00	9,340.59	12,704
2023-12-20	10,370.00	10,500.00	10,330.00	10,400.00	9,331.62	17,402
2023-12-19	10,350.00	10,640.00	10,300.00	10,350.00	9,286.75	30,221
2023-12-18	10,440.00	10,510.00	10,280.00	10,350.00	9,286.75	15,303
2023-12-15	10,490.00	10,540.00	10,330.00	10,370.00	9,304.70	19,017
2023-12-14	10,500.00	10,520.00	10,310.00	10,450.00	9,376.48	22,103
2023-12-13	10,530.00	10,530.00	10,350.00	10,420.00	9,349.56	11,317
2023-12-12	10,390.00	10,480.00	10,300.00	10,470.00	9,394.43	13,395
2023-12-11	10,500.00	10,500.00	10,260.00	10,390.00	9,322.64	7,837
2023-12-08	10,260.00	10,410.00	10,190.00	10,410.00	9,340.59	12,797
2023-12-07	10,210.00	10,320.00	10,200.00	10,240.00	9,188.05	6,042
2023-12-06	10,430.00	10,430.00	10,200.00	10,250.00	9,197.03	15,079
2023-12-05	10,300.00	10,450.00	10,200.00	10,380.00	9,313.67	17,903
2023-12-04	10,120.00	10,280.00	10,120.00	10,260.00	9,206.00	8,330
2023-12-01	10,370.00	10,370.00	10,130.00	10,170.00	9,125.24	14,202
2023-11-30	10,390.00	10,460.00	10,300.00	10,350.00	9,286.75	7,739
2023-11-29	10,520.00	10,520.00	10,330.00	10,380.00	9,313.67	11,067
2023-11-28	10,410.00	10,470.00	10,320.00	10,440.00	9,367.51	17,475
2023-11-27	10,350.00	10,490.00	10,300.00	10,330.00	9,268.81	16,969
2023-11-24	10,460.00	10,460.00	10,210.00	10,350.00	9,286.75	14,360
2023-11-23	10,500.00	10,520.00	10,360.00	10,460.00	9,385.45	15,006
2023-11-22	10,390.00	10,520.00	10,320.00	10,500.00	9,421.34	16,048
2023-11-21	10,490.00	10,490.00	10,300.00	10,400.00	9,331.62	16,047
2023-11-20	10,490.00	10,530.00	10,300.00	10,430.00	9,358.54	20,040
2023-11-17	10,570.00	10,570.00	10,370.00	10,500.00	9,421.34	25,958
2023-11-16	10,310.00	10,590.00	10,310.00	10,480.00	9,403.40	32,819
2023-11-15	10,200.00	10,550.00	10,100.00	10,300.00	9,241.89	59,043
2023-11-14	10,080.00	10,190.00	10,010.00	10,090.00	9,053.46	10,978
2023-11-13	10,240.00	10,290.00	9,920.00	10,050.00	9,017.57	40,248
2023-11-10	10,250.00	10,250.00	9,900.00	10,230.00	9,179.08	15,740
2023-11-09	10,130.00	10,300.00	10,050.00	10,210.00	9,161.14	27,321
2023-11-08	9,710.00	10,250.00	9,710.00	10,140.00	9,098.33	55,243

← NewerPage 12 of 21 · 1,241 trading daysOlder →

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.