Lotte Himart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 24,100.00 | 24,150.00 | 23,500.00 | 23,750.00 | 20,824.02 | 19,882 |
| 2022-03-04 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 21,043.22 | 0 |
| 2022-03-03 | 23,950.00 | 24,150.00 | 23,700.00 | 24,000.00 | 21,043.22 | 35,141 |
| 2022-03-02 | 23,200.00 | 23,850.00 | 22,800.00 | 23,700.00 | 20,780.18 | 32,829 |
| 2022-02-28 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 19,903.38 | 0 |
| 2022-02-25 | 23,100.00 | 23,100.00 | 22,400.00 | 22,700.00 | 19,903.38 | 18,986 |
| 2022-02-24 | 22,600.00 | 23,500.00 | 22,400.00 | 22,950.00 | 20,122.58 | 59,747 |
| 2022-02-23 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 20,078.74 | 0 |
| 2022-02-22 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 20,078.74 | 0 |
| 2022-02-21 | 22,800.00 | 23,050.00 | 22,500.00 | 22,900.00 | 20,078.74 | 12,849 |
| 2022-02-18 | 23,150.00 | 23,150.00 | 22,250.00 | 23,000.00 | 20,166.42 | 11,310 |
| 2022-02-17 | 23,600.00 | 23,750.00 | 22,900.00 | 23,200.00 | 20,341.78 | 19,945 |
| 2022-02-16 | 22,700.00 | 23,400.00 | 22,700.00 | 23,400.00 | 20,517.14 | 18,281 |
| 2022-02-15 | 22,700.00 | 23,450.00 | 22,650.00 | 22,650.00 | 19,859.54 | 14,287 |
| 2022-02-14 | 22,800.00 | 23,250.00 | 22,500.00 | 22,950.00 | 20,122.58 | 45,726 |
| 2022-02-13 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 20,473.30 | 0 |
| 2022-02-11 | 23,400.00 | 23,600.00 | 23,200.00 | 23,350.00 | 20,473.30 | 16,439 |
| 2022-02-10 | 23,600.00 | 23,700.00 | 23,400.00 | 23,700.00 | 20,780.18 | 26,767 |
| 2022-02-09 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 19,991.06 | 0 |
| 2022-02-08 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 19,991.06 | 0 |
| 2022-02-07 | 22,500.00 | 22,950.00 | 22,250.00 | 22,800.00 | 19,991.06 | 53,638 |
| 2022-02-04 | 21,900.00 | 22,650.00 | 21,000.00 | 22,550.00 | 19,771.86 | 38,535 |
| 2022-02-03 | 21,600.00 | 22,300.00 | 21,500.00 | 22,250.00 | 19,508.82 | 37,820 |
| 2022-01-28 | 20,450.00 | 21,100.00 | 20,100.00 | 21,100.00 | 18,500.50 | 36,638 |
| 2022-01-27 | 21,200.00 | 21,400.00 | 20,300.00 | 20,500.00 | 17,974.42 | 51,753 |
| 2022-01-26 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 18,456.66 | 0 |
| 2022-01-25 | 21,750.00 | 21,900.00 | 21,000.00 | 21,050.00 | 18,456.66 | 54,704 |
| 2022-01-24 | 22,500.00 | 22,500.00 | 21,700.00 | 21,700.00 | 19,026.58 | 55,128 |
| 2022-01-21 | 22,500.00 | 22,650.00 | 22,250.00 | 22,550.00 | 19,771.86 | 44,639 |
| 2022-01-20 | 22,900.00 | 23,000.00 | 22,300.00 | 22,550.00 | 19,771.86 | 57,903 |
| 2022-01-19 | 23,000.00 | 23,250.00 | 22,700.00 | 23,000.00 | 20,166.42 | 26,345 |
| 2022-01-18 | 23,350.00 | 23,600.00 | 23,050.00 | 23,100.00 | 20,254.10 | 33,398 |
| 2022-01-17 | 23,950.00 | 23,950.00 | 23,300.00 | 23,450.00 | 20,560.98 | 38,166 |
| 2022-01-14 | 24,100.00 | 24,200.00 | 23,700.00 | 23,950.00 | 20,999.38 | 33,631 |
| 2022-01-13 | 24,400.00 | 24,600.00 | 24,050.00 | 24,100.00 | 21,130.90 | 35,877 |
| 2022-01-12 | 24,250.00 | 24,600.00 | 24,250.00 | 24,450.00 | 21,437.78 | 24,912 |
| 2022-01-11 | 24,800.00 | 24,900.00 | 24,050.00 | 24,400.00 | 21,393.94 | 38,527 |
| 2022-01-10 | 25,400.00 | 25,400.00 | 24,650.00 | 24,800.00 | 21,744.66 | 31,552 |
| 2022-01-07 | 25,150.00 | 25,450.00 | 25,100.00 | 25,300.00 | 22,183.06 | 21,688 |
| 2022-01-06 | 25,200.00 | 25,500.00 | 25,050.00 | 25,100.00 | 22,007.70 | 32,602 |
| 2022-01-05 | 24,950.00 | 25,400.00 | 24,950.00 | 25,350.00 | 22,226.90 | 59,693 |
| 2022-01-04 | 25,000.00 | 25,150.00 | 24,800.00 | 24,950.00 | 21,876.18 | 31,696 |
| 2022-01-03 | 25,150.00 | 25,200.00 | 24,900.00 | 25,000.00 | 21,920.02 | 21,884 |
| 2021-12-30 | 25,500.00 | 25,500.00 | 24,750.00 | 25,150.00 | 22,051.54 | 46,531 |
| 2021-12-29 | 25,300.00 | 25,550.00 | 25,200.00 | 25,250.00 | 22,139.22 | 54,726 |
| 2021-12-28 | 25,850.00 | 26,200.00 | 25,850.00 | 26,200.00 | 22,095.38 | 52,638 |
| 2021-12-27 | 25,550.00 | 26,050.00 | 25,550.00 | 25,900.00 | 21,842.38 | 48,557 |
| 2021-12-24 | 25,250.00 | 25,600.00 | 25,150.00 | 25,550.00 | 21,547.21 | 45,234 |
| 2021-12-23 | 25,150.00 | 25,200.00 | 25,100.00 | 25,200.00 | 21,252.05 | 24,620 |
| 2021-12-22 | 25,150.00 | 25,300.00 | 24,900.00 | 25,100.00 | 21,167.71 | 26,130 |
| 2021-12-21 | 25,350.00 | 25,350.00 | 24,850.00 | 25,100.00 | 21,167.71 | 52,466 |
| 2021-12-20 | 25,750.00 | 25,750.00 | 25,200.00 | 25,400.00 | 21,420.71 | 55,393 |
| 2021-12-19 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 21,884.55 | 0 |
| 2021-12-17 | 25,200.00 | 25,950.00 | 25,200.00 | 25,950.00 | 21,884.55 | 48,668 |
| 2021-12-16 | 25,850.00 | 25,850.00 | 25,400.00 | 25,400.00 | 21,420.71 | 41,277 |
| 2021-12-15 | 25,500.00 | 25,700.00 | 25,400.00 | 25,700.00 | 21,673.71 | 33,613 |
| 2021-12-14 | 26,150.00 | 26,500.00 | 25,400.00 | 25,550.00 | 21,547.21 | 134,428 |
| 2021-12-13 | 26,750.00 | 27,150.00 | 26,300.00 | 26,350.00 | 22,221.88 | 56,690 |
| 2021-12-10 | 26,400.00 | 27,350.00 | 26,050.00 | 27,000.00 | 22,770.05 | 128,238 |
| 2021-12-09 | 26,000.00 | 26,400.00 | 25,700.00 | 26,400.00 | 22,264.05 | 270,652 |
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.