Lotte Himart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,210.00 | 6,260.00 | 6,100.00 | 6,260.00 | 6,260.00 | 19,545 |
| 2026-07-16 | 6,200.00 | 6,270.00 | 6,140.00 | 6,210.00 | 6,210.00 | 18,228 |
| 2026-07-15 | 6,140.00 | 6,280.00 | 6,120.00 | 6,140.00 | 6,140.00 | 14,716 |
| 2026-07-14 | 6,100.00 | 6,230.00 | 5,990.00 | 6,190.00 | 6,190.00 | 21,317 |
| 2026-07-13 | 6,170.00 | 6,350.00 | 6,050.00 | 6,100.00 | 6,100.00 | 21,764 |
| 2026-07-10 | 6,140.00 | 6,240.00 | 6,140.00 | 6,170.00 | 6,170.00 | 21,749 |
| 2026-07-09 | 6,240.00 | 6,320.00 | 6,100.00 | 6,200.00 | 6,200.00 | 24,759 |
| 2026-07-08 | 6,320.00 | 6,350.00 | 6,150.00 | 6,240.00 | 6,240.00 | 18,322 |
| 2026-07-07 | 6,320.00 | 6,360.00 | 6,220.00 | 6,330.00 | 6,330.00 | 17,119 |
| 2026-07-06 | 6,330.00 | 6,380.00 | 6,180.00 | 6,320.00 | 6,320.00 | 16,635 |
| 2026-07-03 | 6,260.00 | 6,350.00 | 6,170.00 | 6,320.00 | 6,320.00 | 11,758 |
| 2026-07-02 | 6,290.00 | 6,430.00 | 6,130.00 | 6,290.00 | 6,290.00 | 32,296 |
| 2026-07-01 | 6,360.00 | 6,360.00 | 6,210.00 | 6,300.00 | 6,300.00 | 6,149 |
| 2026-06-30 | 6,250.00 | 6,380.00 | 6,150.00 | 6,320.00 | 6,320.00 | 9,710 |
| 2026-06-29 | 5,830.00 | 6,260.00 | 5,830.00 | 6,260.00 | 6,260.00 | 15,607 |
| 2026-06-26 | 6,040.00 | 6,040.00 | 5,830.00 | 5,900.00 | 5,900.00 | 37,404 |
| 2026-06-25 | 6,300.00 | 6,350.00 | 6,000.00 | 6,040.00 | 6,040.00 | 27,911 |
| 2026-06-24 | 6,440.00 | 6,440.00 | 6,170.00 | 6,290.00 | 6,290.00 | 33,513 |
| 2026-06-23 | 6,550.00 | 6,580.00 | 6,250.00 | 6,440.00 | 6,440.00 | 35,574 |
| 2026-06-22 | 6,590.00 | 6,590.00 | 6,330.00 | 6,590.00 | 6,590.00 | 24,836 |
| 2026-06-19 | 6,700.00 | 6,710.00 | 6,400.00 | 6,600.00 | 6,600.00 | 35,024 |
| 2026-06-18 | 6,750.00 | 6,870.00 | 6,640.00 | 6,700.00 | 6,700.00 | 15,206 |
| 2026-06-17 | 6,770.00 | 6,830.00 | 6,710.00 | 6,750.00 | 6,750.00 | 13,057 |
| 2026-06-16 | 6,810.00 | 6,860.00 | 6,740.00 | 6,820.00 | 6,820.00 | 17,575 |
| 2026-06-15 | 6,760.00 | 6,890.00 | 6,730.00 | 6,800.00 | 6,800.00 | 24,529 |
| 2026-06-12 | 6,640.00 | 6,980.00 | 6,640.00 | 6,750.00 | 6,750.00 | 24,806 |
| 2026-06-11 | 6,500.00 | 6,730.00 | 6,480.00 | 6,590.00 | 6,590.00 | 32,080 |
| 2026-06-10 | 6,740.00 | 6,740.00 | 6,500.00 | 6,640.00 | 6,640.00 | 40,533 |
| 2026-06-09 | 6,380.00 | 7,000.00 | 6,380.00 | 6,710.00 | 6,710.00 | 23,500 |
| 2026-06-08 | 6,640.00 | 6,650.00 | 6,380.00 | 6,380.00 | 6,380.00 | 31,840 |
| 2026-06-05 | 6,690.00 | 6,750.00 | 6,570.00 | 6,670.00 | 6,670.00 | 22,568 |
| 2026-06-04 | 6,590.00 | 6,840.00 | 6,590.00 | 6,690.00 | 6,690.00 | 34,189 |
| 2026-06-02 | 6,630.00 | 6,760.00 | 6,520.00 | 6,590.00 | 6,590.00 | 23,574 |
| 2026-06-01 | 6,790.00 | 6,900.00 | 6,620.00 | 6,620.00 | 6,620.00 | 59,708 |
| 2026-05-29 | 6,950.00 | 7,000.00 | 6,700.00 | 6,790.00 | 6,790.00 | 23,267 |
| 2026-05-28 | 6,830.00 | 7,010.00 | 6,770.00 | 6,830.00 | 6,830.00 | 27,185 |
| 2026-05-27 | 6,990.00 | 7,020.00 | 6,840.00 | 6,870.00 | 6,870.00 | 24,934 |
| 2026-05-26 | 7,000.00 | 7,110.00 | 6,980.00 | 6,990.00 | 6,990.00 | 12,765 |
| 2026-05-22 | 6,910.00 | 7,050.00 | 6,910.00 | 7,020.00 | 7,020.00 | 9,538 |
| 2026-05-21 | 6,980.00 | 7,010.00 | 6,840.00 | 6,900.00 | 6,900.00 | 17,968 |
| 2026-05-20 | 7,000.00 | 7,010.00 | 6,810.00 | 6,810.00 | 6,810.00 | 57,587 |
| 2026-05-19 | 7,150.00 | 7,300.00 | 6,940.00 | 7,000.00 | 7,000.00 | 30,305 |
| 2026-05-18 | 7,330.00 | 7,330.00 | 6,900.00 | 7,170.00 | 7,170.00 | 34,276 |
| 2026-05-15 | 7,090.00 | 7,330.00 | 7,040.00 | 7,190.00 | 7,190.00 | 47,836 |
| 2026-05-14 | 6,980.00 | 7,280.00 | 6,980.00 | 7,190.00 | 7,190.00 | 59,654 |
| 2026-05-13 | 6,870.00 | 7,050.00 | 6,830.00 | 6,960.00 | 6,960.00 | 62,498 |
| 2026-05-12 | 7,210.00 | 7,220.00 | 6,920.00 | 6,930.00 | 6,930.00 | 127,365 |
| 2026-05-11 | 7,380.00 | 7,380.00 | 6,970.00 | 7,210.00 | 7,210.00 | 165,103 |
| 2026-05-08 | 7,290.00 | 7,400.00 | 7,210.00 | 7,390.00 | 7,390.00 | 56,728 |
| 2026-05-07 | 7,740.00 | 7,890.00 | 7,230.00 | 7,420.00 | 7,420.00 | 250,843 |
| 2026-05-06 | 7,930.00 | 8,000.00 | 7,720.00 | 7,800.00 | 7,800.00 | 40,265 |
| 2026-05-04 | 8,090.00 | 8,090.00 | 7,830.00 | 7,890.00 | 7,890.00 | 43,845 |
| 2026-04-30 | 8,140.00 | 8,140.00 | 7,960.00 | 8,010.00 | 8,010.00 | 21,373 |
| 2026-04-29 | 8,110.00 | 8,160.00 | 8,020.00 | 8,100.00 | 8,100.00 | 37,088 |
| 2026-04-28 | 8,080.00 | 8,140.00 | 8,060.00 | 8,110.00 | 8,110.00 | 28,438 |
| 2026-04-27 | 8,400.00 | 8,400.00 | 8,080.00 | 8,080.00 | 8,080.00 | 14,938 |
| 2026-04-24 | 8,030.00 | 8,130.00 | 8,010.00 | 8,080.00 | 8,080.00 | 18,391 |
| 2026-04-23 | 8,090.00 | 8,130.00 | 7,950.00 | 8,030.00 | 8,030.00 | 37,349 |
| 2026-04-22 | 8,070.00 | 8,100.00 | 8,030.00 | 8,090.00 | 8,090.00 | 10,672 |
| 2026-04-21 | 8,090.00 | 8,200.00 | 8,070.00 | 8,070.00 | 8,070.00 | 19,464 |
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.