Lotte Himart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	14,030.00	14,280.00	14,030.00	14,160.00	12,705.36	314
2023-02-13	14,300.00	14,300.00	13,970.00	14,110.00	12,660.49	28,261
2023-02-10	14,900.00	14,900.00	14,370.00	14,370.00	12,893.78	318
2023-02-09	14,820.00	15,040.00	14,760.00	14,760.00	13,243.72	1
2023-02-08	14,860.00	14,980.00	14,710.00	14,970.00	13,432.14	225
2023-02-07	14,900.00	15,070.00	14,840.00	15,040.00	13,494.95	149
2023-02-06	14,820.00	15,150.00	14,640.00	15,150.00	13,593.65	38,005
2023-02-03	15,210.00	15,290.00	14,780.00	15,000.00	13,459.06	275
2023-02-02	14,280.00	15,310.00	14,280.00	15,100.00	13,548.79	136
2023-02-01	13,460.00	14,400.00	13,460.00	14,280.00	12,813.03	384
2023-01-31	13,150.00	13,710.00	13,080.00	13,580.00	12,184.94	1,132
2023-01-30	13,110.00	13,290.00	13,110.00	13,150.00	11,799.11	1
2023-01-27	13,090.00	13,210.00	13,010.00	13,150.00	11,799.11	33
2023-01-26	13,050.00	13,120.00	12,870.00	13,090.00	11,745.28	124
2023-01-25	12,810.00	13,200.00	12,810.00	13,050.00	11,709.38	84
2023-01-20	12,800.00	12,900.00	12,650.00	12,800.00	11,485.07	14,199
2023-01-19	12,750.00	12,900.00	12,550.00	12,750.00	11,440.20	7,023
2023-01-18	12,700.00	12,900.00	12,600.00	12,750.00	11,440.20	9,767
2023-01-17	12,900.00	12,950.00	12,700.00	12,800.00	11,485.07	22,020
2023-01-16	12,850.00	13,000.00	12,750.00	12,950.00	11,619.66	21,860
2023-01-13	12,650.00	12,950.00	12,500.00	12,800.00	11,485.07	25,503
2023-01-12	12,800.00	12,800.00	12,450.00	12,550.00	11,260.75	12,927
2023-01-11	12,750.00	12,900.00	12,650.00	12,650.00	11,350.48	13,252
2023-01-10	12,600.00	12,900.00	12,500.00	12,750.00	11,440.20	23,831
2023-01-09	12,250.00	12,650.00	12,250.00	12,650.00	11,350.48	34,814
2023-01-06	11,250.00	12,250.00	11,250.00	12,200.00	10,946.70	138,578
2023-01-05	12,150.00	12,300.00	12,000.00	12,200.00	10,946.70	20,286
2023-01-04	11,750.00	12,300.00	11,700.00	12,200.00	10,946.70	21,564
2023-01-03	11,950.00	12,700.00	11,700.00	11,900.00	10,677.52	47,225
2023-01-02	12,250.00	12,350.00	12,000.00	12,000.00	10,767.25	21,443
2022-12-29	12,700.00	12,700.00	12,150.00	12,250.00	10,991.57	32,386
2022-12-28	13,100.00	13,150.00	12,550.00	12,700.00	11,395.34	46,697
2022-12-27	13,150.00	13,300.00	13,100.00	13,150.00	11,529.93	27,302
2022-12-26	13,000.00	13,200.00	12,950.00	13,150.00	11,529.93	25,961
2022-12-23	13,100.00	13,250.00	12,900.00	12,900.00	11,310.73	20,512
2022-12-22	13,100.00	13,150.00	13,000.00	13,150.00	11,529.93	8,802
2022-12-21	13,100.00	13,150.00	13,000.00	13,050.00	11,442.25	16,426
2022-12-20	13,050.00	13,350.00	13,000.00	13,150.00	11,529.93	35,607
2022-12-19	13,000.00	13,200.00	12,850.00	13,050.00	11,442.25	27,769
2022-12-16	12,900.00	13,150.00	12,800.00	13,050.00	11,442.25	23,366
2022-12-15	13,100.00	13,200.00	13,000.00	13,000.00	11,398.41	14,250
2022-12-14	13,050.00	13,200.00	13,000.00	13,000.00	11,398.41	27,126
2022-12-13	13,150.00	13,200.00	13,000.00	13,050.00	11,442.25	22,036
2022-12-12	13,250.00	13,250.00	13,100.00	13,100.00	11,486.09	19,213
2022-12-09	13,350.00	13,400.00	13,150.00	13,200.00	11,573.77	65,106
2022-12-08	13,650.00	13,650.00	13,200.00	13,300.00	11,661.45	58,898
2022-12-07	14,150.00	14,150.00	13,600.00	13,750.00	12,056.01	78,068
2022-12-06	14,300.00	14,450.00	13,900.00	14,250.00	12,494.41	36,751
2022-12-05	14,100.00	14,400.00	14,100.00	14,300.00	12,538.25	11,228
2022-12-02	14,150.00	14,550.00	13,950.00	14,100.00	12,362.89	32,203
2022-12-01	13,550.00	14,500.00	13,550.00	14,150.00	12,406.73	105,122
2022-11-30	13,550.00	13,750.00	13,400.00	13,400.00	11,749.13	161,436
2022-11-29	13,350.00	13,700.00	13,350.00	13,550.00	11,880.65	15,590
2022-11-28	13,850.00	13,850.00	13,350.00	13,550.00	11,880.65	39,007
2022-11-25	14,050.00	14,050.00	13,750.00	13,900.00	12,187.53	20,085
2022-11-24	13,750.00	14,250.00	13,700.00	14,050.00	12,319.05	25,974
2022-11-23	13,950.00	14,000.00	13,650.00	13,850.00	12,143.69	22,395
2022-11-22	13,750.00	13,950.00	13,600.00	13,950.00	12,231.37	22,898
2022-11-21	14,350.00	14,350.00	13,800.00	13,800.00	12,099.85	27,200
2022-11-18	14,700.00	14,700.00	14,000.00	14,400.00	12,625.93	35,675

← NewerPage 16 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.