Lotte Himart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	21,350.00	21,400.00	21,250.00	21,250.00	18,632.02	11,385
2022-05-26	21,150.00	21,450.00	21,150.00	21,200.00	18,588.18	40,778
2022-05-25	21,450.00	21,750.00	21,250.00	21,550.00	18,895.06	11,666
2022-05-24	21,950.00	21,950.00	21,450.00	21,450.00	18,807.38	6,081
2022-05-23	21,700.00	21,900.00	21,550.00	21,750.00	19,070.42	11,113
2022-05-22	21,600.00	21,600.00	21,600.00	21,600.00	18,938.90	0
2022-05-20	21,200.00	21,700.00	21,200.00	21,600.00	18,938.90	13,506
2022-05-19	21,250.00	21,750.00	21,000.00	21,400.00	18,763.54	22,829
2022-05-18	21,850.00	21,850.00	21,450.00	21,500.00	18,851.22	18,082
2022-05-17	21,550.00	21,850.00	21,450.00	21,550.00	18,895.06	15,835
2022-05-16	21,950.00	21,950.00	21,500.00	21,600.00	18,938.90	17,689
2022-05-15	21,950.00	21,950.00	21,950.00	21,950.00	19,245.78	0
2022-05-13	22,000.00	22,100.00	21,600.00	21,950.00	19,245.78	29,231
2022-05-12	21,900.00	22,000.00	21,300.00	22,000.00	19,289.62	35,042
2022-05-11	21,950.00	22,300.00	21,750.00	22,300.00	19,552.66	13,132
2022-05-10	22,000.00	22,250.00	21,400.00	22,250.00	19,508.82	27,715
2022-05-09	22,500.00	22,700.00	22,100.00	22,450.00	19,684.18	16,458
2022-05-06	23,000.00	23,000.00	22,650.00	22,800.00	19,991.06	13,384
2022-05-04	23,500.00	23,500.00	23,050.00	23,100.00	20,254.10	14,070
2022-05-03	23,600.00	23,600.00	23,300.00	23,350.00	20,473.30	9,909
2022-05-02	23,600.00	23,700.00	23,350.00	23,400.00	20,517.14	6,458
2022-04-29	23,400.00	23,600.00	23,350.00	23,600.00	20,692.50	14,134
2022-04-28	23,250.00	23,450.00	23,100.00	23,400.00	20,517.14	13,107
2022-04-27	23,600.00	23,600.00	23,150.00	23,150.00	20,297.94	33,239
2022-04-26	23,750.00	23,900.00	23,550.00	23,850.00	20,911.70	13,321
2022-04-25	23,800.00	23,950.00	23,600.00	23,750.00	20,824.02	14,739
2022-04-22	23,900.00	24,250.00	23,800.00	24,000.00	21,043.22	16,797
2022-04-21	24,150.00	24,300.00	24,050.00	24,300.00	21,306.26	10,144
2022-04-20	24,300.00	24,300.00	23,950.00	24,150.00	21,174.74	12,450
2022-04-19	23,800.00	24,300.00	23,800.00	24,200.00	21,218.58	14,719
2022-04-18	23,600.00	23,900.00	23,550.00	23,800.00	20,867.86	15,804
2022-04-15	23,800.00	23,950.00	23,550.00	23,600.00	20,692.50	20,017
2022-04-14	23,850.00	23,850.00	23,700.00	23,800.00	20,867.86	9,407
2022-04-13	23,750.00	23,750.00	23,550.00	23,700.00	20,780.18	13,682
2022-04-12	23,800.00	24,100.00	23,550.00	23,550.00	20,648.66	37,419
2022-04-11	24,050.00	24,150.00	23,900.00	24,000.00	21,043.22	11,648
2022-04-08	24,200.00	24,250.00	23,800.00	24,100.00	21,130.90	11,285
2022-04-07	24,750.00	24,750.00	24,000.00	24,100.00	21,130.90	30,511
2022-04-06	24,800.00	24,900.00	24,700.00	24,900.00	21,832.34	15,395
2022-04-05	24,950.00	24,950.00	24,700.00	24,850.00	21,788.50	15,790
2022-04-04	25,000.00	25,100.00	24,800.00	24,950.00	21,876.18	13,794
2022-04-01	24,950.00	25,000.00	24,700.00	24,850.00	21,788.50	21,385
2022-03-31	24,900.00	24,900.00	24,650.00	24,900.00	21,832.34	14,687
2022-03-30	24,950.00	24,950.00	24,600.00	24,800.00	21,744.66	18,855
2022-03-29	24,400.00	24,700.00	24,350.00	24,700.00	21,656.98	16,566
2022-03-28	24,700.00	24,700.00	24,250.00	24,400.00	21,393.94	29,352
2022-03-25	24,650.00	24,800.00	24,550.00	24,700.00	21,656.98	19,443
2022-03-24	24,900.00	24,900.00	24,550.00	24,650.00	21,613.14	40,531
2022-03-23	24,850.00	24,950.00	24,650.00	24,800.00	21,744.66	23,124
2022-03-22	25,150.00	25,200.00	24,700.00	24,700.00	21,656.98	48,121
2022-03-21	24,700.00	24,700.00	24,700.00	24,700.00	21,656.98	0
2022-03-18	24,850.00	25,450.00	24,700.00	24,700.00	21,656.98	58,675
2022-03-17	25,250.00	25,450.00	24,750.00	24,850.00	21,788.50	54,072
2022-03-16	24,900.00	25,200.00	24,500.00	25,200.00	22,095.38	46,801
2022-03-15	24,100.00	24,950.00	23,900.00	24,550.00	21,525.46	39,533
2022-03-14	24,100.00	24,850.00	23,900.00	24,100.00	21,130.90	37,892
2022-03-11	24,100.00	24,700.00	23,850.00	24,650.00	21,613.14	53,174
2022-03-10	23,300.00	23,300.00	23,300.00	23,300.00	20,429.46	0
2022-03-08	23,100.00	23,500.00	23,100.00	23,300.00	20,429.46	16,703
2022-03-07	24,100.00	24,150.00	23,500.00	23,750.00	20,824.02	19,882

← NewerPage 19 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.