Lotte Himart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	9,980.00	9,980.00	9,680.00	9,720.00	8,721.47	37,500
2023-11-06	9,990.00	10,060.00	9,880.00	9,980.00	8,954.76	33,832
2023-11-03	9,990.00	10,100.00	9,830.00	9,840.00	8,829.15	38,967
2023-11-02	9,660.00	10,000.00	9,660.00	10,000.00	8,972.71	38,053
2023-11-01	9,470.00	9,750.00	9,470.00	9,650.00	8,658.66	25,338
2023-10-31	9,700.00	9,790.00	9,100.00	9,520.00	8,542.02	29,631
2023-10-30	9,460.00	9,670.00	9,430.00	9,590.00	8,604.83	50,347
2023-10-27	9,640.00	9,870.00	9,570.00	9,570.00	8,586.88	38,817
2023-10-26	10,170.00	10,270.00	9,700.00	9,740.00	8,739.42	76,359
2023-10-25	10,590.00	10,590.00	10,150.00	10,380.00	9,313.67	110,647
2023-10-24	11,150.00	11,400.00	10,010.00	10,280.00	9,223.94	525,537
2023-10-23	9,000.00	11,740.00	9,000.00	10,320.00	9,259.84	1,483,378
2023-10-20	9,050.00	9,220.00	9,030.00	9,210.00	8,263.86	31,455
2023-10-19	9,320.00	9,340.00	9,050.00	9,080.00	8,147.22	14,614
2023-10-18	9,430.00	9,430.00	9,250.00	9,320.00	8,362.56	5,742
2023-10-17	9,440.00	9,490.00	9,360.00	9,360.00	8,398.46	5,878
2023-10-16	9,420.00	9,450.00	9,260.00	9,440.00	8,470.24	22,012
2023-10-13	9,120.00	9,430.00	9,090.00	9,380.00	8,416.40	32,226
2023-10-12	9,130.00	9,230.00	9,090.00	9,120.00	8,183.11	4,145
2023-10-11	9,060.00	9,160.00	9,060.00	9,090.00	8,156.19	7,258
2023-10-10	9,250.00	9,250.00	8,940.00	9,050.00	8,120.30	12,023
2023-10-06	9,090.00	9,310.00	8,950.00	9,210.00	8,263.86	12,921
2023-10-05	8,940.00	9,140.00	8,910.00	9,010.00	8,084.41	9,964
2023-10-04	9,100.00	9,100.00	8,920.00	8,940.00	8,021.60	21,859
2023-09-27	9,010.00	9,190.00	9,000.00	9,100.00	8,165.16	8,660
2023-09-26	9,030.00	9,220.00	8,970.00	9,070.00	8,138.25	20,602
2023-09-25	9,300.00	9,300.00	9,150.00	9,170.00	8,227.97	9,115
2023-09-22	9,300.00	9,300.00	9,090.00	9,250.00	8,299.76	11,308
2023-09-21	9,370.00	9,460.00	9,210.00	9,320.00	8,362.56	25,290
2023-09-20	9,570.00	9,580.00	9,360.00	9,470.00	8,497.16	10,827
2023-09-19	9,430.00	9,570.00	9,370.00	9,540.00	8,559.96	17,662
2023-09-18	9,370.00	9,450.00	9,300.00	9,380.00	8,416.40	8,123
2023-09-15	9,310.00	9,520.00	9,240.00	9,370.00	8,407.43	33,183
2023-09-14	9,280.00	9,280.00	9,190.00	9,240.00	8,290.78	13,223
2023-09-13	9,280.00	9,350.00	9,200.00	9,210.00	8,263.86	11,992
2023-09-12	9,280.00	9,330.00	9,200.00	9,280.00	8,326.67	10,143
2023-09-11	9,320.00	9,370.00	9,210.00	9,270.00	8,317.70	17,368
2023-09-10	9,320.00	9,320.00	9,320.00	9,320.00	8,362.56	0
2023-09-08	9,290.00	9,400.00	9,220.00	9,320.00	8,362.56	20,452
2023-09-07	9,620.00	9,620.00	9,120.00	9,200.00	8,254.89	66,248
2023-09-06	9,620.00	9,630.00	9,510.00	9,590.00	8,604.83	27,497
2023-09-05	9,830.00	9,890.00	9,580.00	9,620.00	8,631.75	36,909
2023-09-04	9,800.00	9,920.00	9,510.00	9,850.00	8,838.12	50,001
2023-09-01	9,870.00	9,950.00	9,820.00	9,870.00	8,856.06	7,744
2023-08-31	9,990.00	10,000.00	9,830.00	9,890.00	8,874.01	11,151
2023-08-30	10,010.00	10,040.00	9,880.00	9,910.00	8,891.95	15,666
2023-08-29	10,100.00	10,100.00	9,950.00	9,950.00	8,927.85	12,924
2023-08-28	9,940.00	10,030.00	9,840.00	10,020.00	8,990.65	14,798
2023-08-25	9,930.00	9,930.00	9,760.00	9,840.00	8,829.15	10,363
2023-08-24	9,850.00	9,920.00	9,830.00	9,900.00	8,882.98	6,325
2023-08-23	9,910.00	9,980.00	9,800.00	9,850.00	8,838.12	16,143
2023-08-22	10,030.00	10,050.00	9,890.00	9,910.00	8,891.95	13,537
2023-08-21	10,100.00	10,250.00	9,870.00	10,030.00	8,999.63	29,308
2023-08-18	9,920.00	10,210.00	9,870.00	10,190.00	9,143.19	20,985
2023-08-17	9,980.00	10,040.00	9,900.00	9,970.00	8,945.79	54,650
2023-08-16	10,170.00	10,270.00	9,940.00	10,100.00	9,062.44	29,195
2023-08-14	10,330.00	10,560.00	10,320.00	10,350.00	9,286.75	14,548
2023-08-11	10,520.00	10,600.00	10,370.00	10,430.00	9,358.54	14,430
2023-08-10	10,000.00	10,530.00	10,000.00	10,500.00	9,421.34	47,441
2023-08-09	10,090.00	10,140.00	9,990.00	10,030.00	8,999.63	7,929

← NewerPage 13 of 21 · 1,236 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.