Lotte Himart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	11,780.00	11,920.00	11,650.00	11,650.00	10,453.21	9,392
2023-05-11	11,520.00	12,450.00	11,510.00	11,830.00	10,614.71	40,242
2023-05-10	11,440.00	11,540.00	11,410.00	11,510.00	10,327.59	12,688
2023-05-09	11,390.00	11,650.00	11,320.00	11,540.00	10,354.51	18,010
2023-05-08	11,350.00	11,470.00	11,310.00	11,390.00	10,219.92	20,525
2023-05-04	11,320.00	11,480.00	11,320.00	11,380.00	10,210.94	14,081
2023-05-03	11,290.00	11,460.00	11,280.00	11,400.00	10,228.89	12,620
2023-05-02	11,350.00	11,400.00	11,280.00	11,350.00	10,184.02	12,486
2023-04-28	11,520.00	11,600.00	11,270.00	11,320.00	10,157.11	58,141
2023-04-27	11,600.00	11,800.00	11,480.00	11,510.00	10,327.59	23,081
2023-04-26	11,570.00	11,750.00	11,540.00	11,600.00	10,408.34	9,975
2023-04-25	11,550.00	11,690.00	11,500.00	11,570.00	10,381.42	21,217
2023-04-24	11,720.00	11,730.00	11,530.00	11,610.00	10,417.31	26,002
2023-04-21	11,760.00	11,850.00	11,680.00	11,720.00	10,516.01	42,219
2023-04-20	11,880.00	11,940.00	11,760.00	11,850.00	10,632.66	18,026
2023-04-19	11,760.00	11,940.00	11,760.00	11,880.00	10,659.58	38,587
2023-04-18	11,810.00	11,810.00	11,690.00	11,760.00	10,551.91	18,426
2023-04-17	11,900.00	11,910.00	11,760.00	11,780.00	10,569.85	39,214
2023-04-14	11,800.00	11,950.00	11,710.00	11,900.00	10,677.52	28,433
2023-04-13	11,880.00	11,880.00	11,630.00	11,720.00	10,516.01	32,112
2023-04-12	11,710.00	11,940.00	11,630.00	11,760.00	10,551.91	46,547
2023-04-11	11,670.00	11,760.00	11,590.00	11,700.00	10,498.07	30,188
2023-04-10	11,760.00	11,790.00	11,600.00	11,620.00	10,426.29	36,595
2023-04-07	11,940.00	11,940.00	11,720.00	11,790.00	10,578.82	10,772
2023-04-06	12,060.00	12,060.00	11,770.00	11,800.00	10,587.80	30,001
2023-04-05	12,000.00	12,000.00	11,930.00	11,980.00	10,749.31	19,884
2023-04-04	12,000.00	12,050.00	11,820.00	11,950.00	10,722.39	41,454
2023-04-03	12,190.00	12,300.00	11,930.00	11,970.00	10,740.33	34,520
2023-03-31	12,020.00	12,290.00	12,020.00	12,180.00	10,928.76	33,230
2023-03-30	11,880.00	12,160.00	11,880.00	12,020.00	10,785.20	38,293
2023-03-29	11,630.00	11,880.00	11,630.00	11,880.00	10,659.58	27,064
2023-03-28	11,680.00	11,800.00	11,610.00	11,720.00	10,516.01	39,034
2023-03-27	11,750.00	11,840.00	11,630.00	11,680.00	10,480.12	22,944
2023-03-24	11,620.00	11,840.00	11,570.00	11,750.00	10,542.93	82,405
2023-03-23	11,750.00	12,010.00	11,560.00	11,860.00	10,641.63	153,833
2023-03-22	12,100.00	12,120.00	11,950.00	12,020.00	10,785.20	18,437
2023-03-21	12,010.00	12,170.00	11,960.00	11,960.00	10,731.36	35,195
2023-03-20	12,230.00	12,370.00	12,000.00	12,010.00	10,776.22	51,876
2023-03-17	12,680.00	12,700.00	12,220.00	12,220.00	10,964.65	257,164
2023-03-16	12,850.00	12,850.00	12,440.00	12,670.00	11,368.42	8,456
2023-03-15	12,680.00	12,960.00	12,450.00	12,670.00	11,368.42	23,634
2023-03-14	12,820.00	13,270.00	12,640.00	12,640.00	11,341.50	21,241
2023-03-13	13,120.00	13,290.00	12,850.00	13,010.00	11,673.49	11,705
2023-03-10	12,990.00	13,470.00	12,850.00	13,360.00	11,987.54	38,347
2023-03-09	13,110.00	13,110.00	12,960.00	13,040.00	11,700.41	12,304
2023-03-08	13,110.00	13,110.00	12,920.00	12,970.00	11,637.60	33,198
2023-03-07	13,180.00	13,300.00	13,050.00	13,110.00	11,763.22	15,091
2023-03-06	13,200.00	13,290.00	12,980.00	13,180.00	11,826.03	26,142
2023-03-03	13,370.00	13,370.00	13,150.00	13,200.00	11,843.98	12,810
2023-03-02	13,270.00	13,440.00	13,230.00	13,230.00	11,870.89	12,652
2023-02-28	13,240.00	13,380.00	13,220.00	13,270.00	11,906.78	10,728
2023-02-27	13,470.00	13,470.00	13,100.00	13,370.00	11,996.51	16,157
2023-02-24	13,620.00	13,680.00	13,360.00	13,430.00	12,050.35	93
2023-02-23	13,560.00	13,680.00	13,520.00	13,620.00	12,220.83	25,009
2023-02-22	13,640.00	13,650.00	13,460.00	13,630.00	12,229.80	18,554
2023-02-21	13,600.00	13,700.00	13,540.00	13,680.00	12,274.67	10,144
2023-02-20	13,430.00	13,700.00	13,310.00	13,580.00	12,184.94	20,271
2023-02-17	13,710.00	13,880.00	13,500.00	13,500.00	12,113.16	236
2023-02-16	13,710.00	14,000.00	13,600.00	13,810.00	12,391.31	57
2023-02-15	14,020.00	14,120.00	13,700.00	13,700.00	12,292.61	22,548

← NewerPage 15 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.