Lotte Himart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	10,110.00	10,270.00	9,970.00	10,060.00	9,026.55	18,346
2023-08-07	10,220.00	10,220.00	9,990.00	10,110.00	9,071.41	17,212
2023-08-04	10,380.00	10,380.00	10,080.00	10,150.00	9,107.30	22,311
2023-08-03	10,010.00	10,400.00	9,810.00	10,380.00	9,313.67	56,907
2023-08-02	9,980.00	10,220.00	9,980.00	10,050.00	9,017.57	33,711
2023-08-01	10,000.00	10,060.00	9,800.00	9,920.00	8,900.93	36,817
2023-07-31	10,090.00	10,220.00	9,920.00	9,950.00	8,927.85	33,641
2023-07-28	9,960.00	10,080.00	9,780.00	9,970.00	8,945.79	18,780
2023-07-27	9,620.00	10,100.00	9,620.00	10,000.00	8,972.71	31,218
2023-07-26	9,810.00	10,160.00	9,500.00	9,620.00	8,631.75	50,349
2023-07-25	10,000.00	10,040.00	9,850.00	9,900.00	8,882.98	30,875
2023-07-24	10,590.00	10,610.00	10,010.00	10,040.00	9,008.60	44,013
2023-07-21	10,230.00	10,640.00	10,220.00	10,590.00	9,502.10	49,199
2023-07-20	10,150.00	10,330.00	10,000.00	10,320.00	9,259.84	48,110
2023-07-19	9,870.00	9,980.00	9,780.00	9,960.00	8,936.82	30,281
2023-07-18	10,220.00	10,410.00	9,760.00	9,860.00	8,847.09	126,566
2023-07-17	10,000.00	10,290.00	9,850.00	10,220.00	9,170.11	80,418
2023-07-14	9,610.00	9,960.00	9,510.00	9,910.00	8,891.95	40,924
2023-07-13	9,260.00	9,720.00	9,250.00	9,630.00	8,640.72	54,678
2023-07-12	9,300.00	9,300.00	9,140.00	9,250.00	8,299.76	22,154
2023-07-11	9,190.00	9,230.00	9,110.00	9,230.00	8,281.81	22,687
2023-07-10	9,040.00	9,190.00	8,910.00	9,190.00	8,245.92	41,756
2023-07-07	8,890.00	9,160.00	8,840.00	8,960.00	8,039.55	183,637
2023-07-06	9,490.00	9,500.00	9,100.00	9,160.00	8,219.00	90,763
2023-07-05	9,650.00	9,800.00	9,370.00	9,500.00	8,524.07	90,455
2023-07-04	9,810.00	9,810.00	9,480.00	9,690.00	8,694.55	93,108
2023-07-03	9,940.00	10,040.00	9,760.00	9,810.00	8,802.23	116,055
2023-06-30	10,080.00	10,120.00	9,930.00	9,950.00	8,927.85	21,270
2023-06-29	9,980.00	10,160.00	9,690.00	10,120.00	9,080.38	100,593
2023-06-28	10,070.00	10,090.00	9,960.00	9,980.00	8,954.76	25,182
2023-06-27	10,020.00	10,120.00	9,980.00	10,070.00	9,035.52	27,390
2023-06-26	10,170.00	10,170.00	9,940.00	10,020.00	8,990.65	48,906
2023-06-23	10,600.00	10,600.00	10,030.00	10,170.00	9,125.24	79,279
2023-06-22	10,710.00	10,750.00	10,570.00	10,600.00	9,511.07	26,013
2023-06-21	10,950.00	10,950.00	10,690.00	10,700.00	9,600.80	29,705
2023-06-20	10,860.00	11,000.00	10,850.00	10,950.00	9,825.12	15,549
2023-06-19	11,000.00	11,000.00	10,870.00	10,910.00	9,789.23	16,723
2023-06-16	11,110.00	11,200.00	10,860.00	11,010.00	9,878.95	55,306
2023-06-15	11,220.00	11,290.00	11,100.00	11,110.00	9,968.68	45,625
2023-06-14	11,320.00	11,320.00	11,110.00	11,220.00	10,067.38	35,173
2023-06-13	11,300.00	11,390.00	11,280.00	11,280.00	10,121.22	30,896
2023-06-12	11,320.00	11,350.00	11,280.00	11,300.00	10,139.16	19,914
2023-06-09	11,360.00	11,450.00	11,280.00	11,320.00	10,157.11	40,286
2023-06-08	11,380.00	11,450.00	11,340.00	11,370.00	10,201.97	29,871
2023-06-07	11,460.00	11,570.00	11,440.00	11,460.00	10,282.72	15,297
2023-06-05	11,480.00	11,550.00	11,420.00	11,500.00	10,318.62	28,156
2023-06-02	11,380.00	11,490.00	11,310.00	11,480.00	10,300.67	36,839
2023-06-01	11,350.00	11,520.00	11,350.00	11,470.00	10,291.70	30,237
2023-05-31	11,730.00	11,750.00	11,480.00	11,480.00	10,300.67	35,805
2023-05-30	11,870.00	11,870.00	11,700.00	11,730.00	10,524.99	15,250
2023-05-26	11,720.00	11,870.00	11,620.00	11,870.00	10,650.61	15,149
2023-05-25	11,880.00	11,910.00	11,690.00	11,790.00	10,578.82	17,331
2023-05-24	11,790.00	11,880.00	11,780.00	11,880.00	10,659.58	8,480
2023-05-23	11,820.00	11,900.00	11,800.00	11,870.00	10,650.61	16,096
2023-05-22	11,820.00	11,910.00	11,760.00	11,820.00	10,605.74	22,518
2023-05-19	11,660.00	11,900.00	11,660.00	11,820.00	10,605.74	13,979
2023-05-18	11,650.00	11,770.00	11,540.00	11,750.00	10,542.93	16,389
2023-05-17	11,510.00	11,620.00	11,490.00	11,530.00	10,345.53	13,078
2023-05-16	11,500.00	11,700.00	11,480.00	11,500.00	10,318.62	6,765
2023-05-15	11,540.00	11,630.00	11,470.00	11,550.00	10,363.48	8,726

← NewerPage 14 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.