Lotte Himart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	16,600.00	16,750.00	16,350.00	16,750.00	14,686.41	18,045
2022-08-19	16,800.00	16,900.00	16,600.00	16,700.00	14,642.57	13,809
2022-08-18	16,750.00	16,800.00	16,600.00	16,800.00	14,730.25	17,130
2022-08-17	16,850.00	16,950.00	16,750.00	16,800.00	14,730.25	15,603
2022-08-16	16,750.00	16,950.00	16,750.00	16,850.00	14,774.09	23,883
2022-08-15	16,850.00	16,850.00	16,850.00	16,850.00	14,774.09	0
2022-08-12	16,700.00	16,900.00	16,700.00	16,850.00	14,774.09	24,422
2022-08-11	16,650.00	16,800.00	16,550.00	16,700.00	14,642.57	23,837
2022-08-10	16,850.00	16,850.00	16,500.00	16,500.00	14,467.21	30,861
2022-08-09	17,000.00	17,150.00	16,800.00	16,850.00	14,774.09	32,917
2022-08-08	17,150.00	17,200.00	16,950.00	17,100.00	14,993.29	12,668
2022-08-05	16,850.00	17,200.00	16,800.00	17,150.00	15,037.13	18,888
2022-08-04	17,150.00	17,200.00	16,850.00	16,900.00	14,817.93	28,737
2022-08-03	17,050.00	17,100.00	16,950.00	17,000.00	14,905.61	16,195
2022-08-02	17,050.00	17,200.00	16,950.00	17,050.00	14,949.45	9,516
2022-08-01	17,200.00	17,200.00	17,050.00	17,050.00	14,949.45	13,742
2022-07-29	17,150.00	17,200.00	16,950.00	17,200.00	15,080.97	25,146
2022-07-28	17,200.00	17,250.00	17,000.00	17,100.00	14,993.29	7,598
2022-07-27	17,000.00	17,100.00	16,950.00	17,100.00	14,993.29	9,759
2022-07-26	17,200.00	17,250.00	16,950.00	17,100.00	14,993.29	12,860
2022-07-25	17,150.00	17,200.00	17,050.00	17,200.00	15,080.97	12,050
2022-07-22	17,050.00	17,200.00	16,900.00	17,200.00	15,080.97	17,717
2022-07-21	17,050.00	17,300.00	16,900.00	17,050.00	14,949.45	23,566
2022-07-20	17,000.00	17,200.00	16,800.00	17,050.00	14,949.45	42,318
2022-07-19	16,600.00	16,800.00	16,500.00	16,800.00	14,730.25	6,758
2022-07-18	16,350.00	16,700.00	16,350.00	16,600.00	14,554.89	15,664
2022-07-15	16,450.00	16,800.00	16,250.00	16,300.00	14,291.85	8,531
2022-07-14	16,450.00	16,550.00	16,300.00	16,450.00	14,423.37	10,613
2022-07-13	16,300.00	16,500.00	16,250.00	16,450.00	14,423.37	10,900
2022-07-12	16,650.00	16,650.00	16,200.00	16,450.00	14,423.37	21,940
2022-07-11	16,950.00	16,950.00	16,500.00	16,800.00	14,730.25	19,233
2022-07-08	16,750.00	16,900.00	16,600.00	16,850.00	14,774.09	23,142
2022-07-07	16,500.00	16,850.00	16,300.00	16,850.00	14,774.09	18,979
2022-07-06	16,500.00	16,900.00	16,350.00	16,500.00	14,467.21	27,048
2022-07-05	16,250.00	16,650.00	16,250.00	16,650.00	14,598.73	23,026
2022-07-04	16,400.00	16,550.00	16,000.00	16,150.00	14,160.33	20,377
2022-07-01	16,800.00	16,800.00	16,350.00	16,500.00	14,467.21	14,792
2022-06-30	16,900.00	16,950.00	16,650.00	16,800.00	14,730.25	17,802
2022-06-29	17,000.00	17,150.00	16,800.00	17,050.00	14,949.45	18,119
2022-06-28	17,400.00	17,400.00	17,050.00	17,350.00	15,212.49	14,193
2022-06-27	17,250.00	17,550.00	17,050.00	17,250.00	15,124.81	23,666
2022-06-24	16,400.00	17,150.00	16,200.00	17,050.00	14,949.45	31,994
2022-06-23	17,000.00	17,350.00	16,350.00	16,350.00	14,335.69	38,491
2022-06-22	18,050.00	18,100.00	17,000.00	17,100.00	14,993.29	33,323
2022-06-21	17,050.00	17,950.00	16,900.00	17,900.00	15,694.73	41,685
2022-06-20	17,950.00	18,050.00	16,800.00	17,000.00	14,905.61	65,202
2022-06-17	18,350.00	18,350.00	17,750.00	18,000.00	15,782.41	75,432
2022-06-16	18,800.00	19,000.00	18,700.00	18,700.00	16,396.18	20,658
2022-06-15	19,150.00	19,350.00	18,400.00	18,600.00	16,308.50	35,674
2022-06-14	18,900.00	19,300.00	18,700.00	19,150.00	16,790.74	47,431
2022-06-13	20,500.00	20,550.00	19,550.00	19,550.00	17,141.46	60,999
2022-06-12	20,700.00	20,700.00	20,700.00	20,700.00	18,149.78	0
2022-06-10	21,250.00	21,250.00	20,700.00	20,700.00	18,149.78	34,091
2022-06-09	21,200.00	21,300.00	21,000.00	21,250.00	18,632.02	16,564
2022-06-08	21,350.00	21,550.00	21,150.00	21,400.00	18,763.54	13,757
2022-06-07	21,800.00	21,800.00	21,300.00	21,300.00	18,675.86	15,035
2022-06-03	21,700.00	21,800.00	21,450.00	21,700.00	19,026.58	11,459
2022-06-02	21,800.00	21,800.00	21,450.00	21,500.00	18,851.22	26,582
2022-05-31	21,700.00	21,850.00	21,550.00	21,850.00	19,158.10	19,720
2022-05-30	21,300.00	21,700.00	21,300.00	21,650.00	18,982.74	17,943

← NewerPage 18 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.