Lotte Himart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	14,300.00	14,600.00	13,800.00	14,600.00	12,801.29	45,243
2022-11-16	14,400.00	14,550.00	14,200.00	14,300.00	12,538.25	16,836
2022-11-15	14,250.00	14,400.00	14,050.00	14,300.00	12,538.25	27,018
2022-11-14	14,050.00	14,300.00	14,000.00	14,250.00	12,494.41	36,352
2022-11-13	13,950.00	13,950.00	13,950.00	13,950.00	12,231.37	0
2022-11-11	13,850.00	14,000.00	13,700.00	13,950.00	12,231.37	39,225
2022-11-10	13,600.00	13,650.00	13,400.00	13,600.00	11,924.49	20,592
2022-11-09	13,750.00	13,750.00	13,550.00	13,600.00	11,924.49	27,699
2022-11-08	13,650.00	13,800.00	13,550.00	13,650.00	11,968.33	18,235
2022-11-07	13,500.00	13,700.00	13,250.00	13,650.00	11,968.33	29,765
2022-11-04	13,450.00	13,600.00	13,100.00	13,500.00	11,836.81	25,920
2022-11-03	13,300.00	13,700.00	13,300.00	13,600.00	11,924.49	16,758
2022-11-02	13,500.00	13,750.00	13,350.00	13,750.00	12,056.01	18,957
2022-11-01	13,200.00	13,800.00	13,100.00	13,600.00	11,924.49	42,021
2022-10-31	13,500.00	13,600.00	13,200.00	13,200.00	11,573.77	29,935
2022-10-28	13,300.00	13,700.00	13,100.00	13,600.00	11,924.49	44,754
2022-10-27	12,450.00	14,100.00	12,400.00	13,400.00	11,749.13	138,578
2022-10-26	12,250.00	12,650.00	12,250.00	12,400.00	10,872.33	33,443
2022-10-25	11,850.00	12,350.00	11,850.00	12,250.00	10,740.81	171,555
2022-10-24	12,450.00	12,450.00	12,250.00	12,350.00	10,828.49	22,852
2022-10-21	12,300.00	12,350.00	12,100.00	12,250.00	10,740.81	31,349
2022-10-20	12,650.00	12,650.00	12,300.00	12,300.00	10,784.65	63,799
2022-10-19	12,900.00	12,950.00	12,600.00	12,650.00	11,091.53	11,127
2022-10-18	12,650.00	12,900.00	12,650.00	12,900.00	11,310.73	17,213
2022-10-17	12,200.00	12,700.00	12,150.00	12,500.00	10,960.01	14,612
2022-10-14	12,300.00	12,600.00	12,300.00	12,300.00	10,784.65	22,387
2022-10-13	12,500.00	12,650.00	12,100.00	12,150.00	10,653.13	26,543
2022-10-12	12,550.00	12,750.00	12,400.00	12,500.00	10,960.01	21,073
2022-10-11	13,000.00	13,000.00	12,550.00	12,600.00	11,047.69	28,208
2022-10-07	13,150.00	13,200.00	13,000.00	13,150.00	11,529.93	14,785
2022-10-06	13,150.00	13,350.00	13,150.00	13,150.00	11,529.93	10,350
2022-10-05	13,400.00	13,500.00	13,000.00	13,100.00	11,486.09	11,583
2022-10-04	13,000.00	13,350.00	12,950.00	13,250.00	11,617.61	11,837
2022-09-30	12,850.00	12,950.00	12,700.00	12,950.00	11,354.57	15,605
2022-09-29	13,150.00	13,500.00	12,950.00	13,000.00	11,398.41	18,245
2022-09-28	13,250.00	13,550.00	12,900.00	13,000.00	11,398.41	26,273
2022-09-27	13,200.00	13,600.00	13,150.00	13,550.00	11,880.65	21,043
2022-09-26	13,800.00	13,900.00	13,100.00	13,350.00	11,705.29	40,077
2022-09-23	14,450.00	14,450.00	13,750.00	13,950.00	12,231.37	26,916
2022-09-22	14,350.00	14,450.00	13,950.00	14,300.00	12,538.25	39,316
2022-09-21	14,550.00	14,700.00	14,450.00	14,500.00	12,713.61	13,595
2022-09-20	14,750.00	14,750.00	14,600.00	14,600.00	12,801.29	5,916
2022-09-19	14,800.00	15,100.00	14,550.00	14,550.00	12,757.45	18,949
2022-09-16	15,200.00	15,300.00	14,900.00	14,950.00	13,108.17	43,494
2022-09-15	15,350.00	15,500.00	15,150.00	15,150.00	13,283.53	17,050
2022-09-14	15,350.00	15,550.00	15,350.00	15,350.00	13,458.89	19,771
2022-09-13	15,550.00	15,700.00	15,550.00	15,600.00	13,678.09	13,826
2022-09-08	15,450.00	15,650.00	15,350.00	15,450.00	13,546.57	18,014
2022-09-07	15,700.00	15,700.00	15,300.00	15,400.00	13,502.73	11,971
2022-09-06	15,450.00	15,800.00	15,450.00	15,650.00	13,721.93	15,722
2022-09-05	15,550.00	15,650.00	15,450.00	15,500.00	13,590.41	13,125
2022-09-02	15,600.00	15,900.00	15,550.00	15,550.00	13,634.25	19,944
2022-09-01	15,750.00	15,850.00	15,600.00	15,600.00	13,678.09	20,592
2022-08-31	15,950.00	16,050.00	15,750.00	15,750.00	13,809.61	25,115
2022-08-30	15,900.00	16,050.00	15,900.00	15,950.00	13,984.97	13,647
2022-08-29	16,100.00	16,200.00	15,850.00	15,900.00	13,941.13	35,690
2022-08-26	16,550.00	16,600.00	16,400.00	16,450.00	14,423.37	9,993
2022-08-25	16,400.00	16,550.00	16,400.00	16,550.00	14,511.05	9,597
2022-08-24	16,450.00	16,600.00	16,300.00	16,400.00	14,379.53	24,121
2022-08-23	16,450.00	16,700.00	16,400.00	16,700.00	14,642.57	17,413

← NewerPage 17 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.