Lotte Himart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 26,150.00 | 26,500.00 | 25,850.00 | 25,900.00 | 21,842.38 | 85,740 |
| 2021-12-07 | 26,000.00 | 26,300.00 | 25,800.00 | 26,050.00 | 21,968.88 | 70,132 |
| 2021-12-06 | 25,600.00 | 26,200.00 | 24,950.00 | 26,000.00 | 21,926.71 | 86,934 |
| 2021-12-05 | 25,650.00 | 25,650.00 | 25,650.00 | 25,650.00 | 21,631.55 | 0 |
| 2021-12-03 | 24,800.00 | 25,700.00 | 24,750.00 | 25,650.00 | 21,631.55 | 87,947 |
| 2021-12-02 | 24,300.00 | 25,250.00 | 24,000.00 | 25,050.00 | 21,125.55 | 78,783 |
| 2021-12-01 | 23,150.00 | 24,700.00 | 23,100.00 | 24,650.00 | 20,788.21 | 79,046 |
| 2021-11-30 | 24,100.00 | 24,800.00 | 23,150.00 | 23,300.00 | 19,649.71 | 107,103 |
| 2021-11-29 | 23,850.00 | 24,800.00 | 23,100.00 | 24,050.00 | 20,282.21 | 102,446 |
| 2021-11-26 | 25,700.00 | 25,750.00 | 24,200.00 | 24,500.00 | 20,661.71 | 211,347 |
| 2021-11-25 | 25,950.00 | 25,950.00 | 25,500.00 | 25,750.00 | 21,715.88 | 73,572 |
| 2021-11-24 | 26,100.00 | 26,450.00 | 25,900.00 | 25,900.00 | 21,842.38 | 43,285 |
| 2021-11-23 | 26,050.00 | 26,500.00 | 26,000.00 | 26,100.00 | 22,011.05 | 34,298 |
| 2021-11-22 | 26,000.00 | 26,400.00 | 25,900.00 | 26,300.00 | 22,179.71 | 30,362 |
| 2021-11-19 | 26,000.00 | 26,400.00 | 25,850.00 | 26,100.00 | 22,011.05 | 26,538 |
| 2021-11-18 | 26,100.00 | 26,300.00 | 25,700.00 | 26,000.00 | 21,926.71 | 26,986 |
| 2021-11-17 | 26,450.00 | 26,550.00 | 25,950.00 | 26,100.00 | 22,011.05 | 48,649 |
| 2021-11-16 | 26,550.00 | 26,600.00 | 26,300.00 | 26,500.00 | 22,348.38 | 26,676 |
| 2021-11-15 | 26,500.00 | 26,700.00 | 26,350.00 | 26,550.00 | 22,390.55 | 37,357 |
| 2021-11-12 | 25,700.00 | 26,750.00 | 25,700.00 | 26,350.00 | 22,221.88 | 50,375 |
| 2021-11-11 | 26,100.00 | 26,300.00 | 25,750.00 | 25,900.00 | 21,842.38 | 62,198 |
| 2021-11-10 | 27,200.00 | 27,200.00 | 26,200.00 | 26,250.00 | 22,137.55 | 73,777 |
| 2021-11-09 | 27,400.00 | 27,550.00 | 26,700.00 | 26,850.00 | 22,643.55 | 54,440 |
| 2021-11-08 | 27,100.00 | 27,350.00 | 26,700.00 | 27,250.00 | 22,980.88 | 50,279 |
| 2021-11-05 | 27,900.00 | 27,950.00 | 26,900.00 | 27,150.00 | 22,896.55 | 141,960 |
| 2021-11-04 | 28,150.00 | 28,250.00 | 27,600.00 | 27,900.00 | 23,529.05 | 49,449 |
| 2021-11-03 | 28,150.00 | 28,250.00 | 27,650.00 | 27,850.00 | 23,486.88 | 55,161 |
| 2021-11-02 | 27,750.00 | 28,400.00 | 27,750.00 | 28,350.00 | 23,908.55 | 51,966 |
| 2021-11-01 | 27,650.00 | 28,150.00 | 27,650.00 | 27,700.00 | 23,360.38 | 35,069 |
| 2021-10-31 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 23,318.22 | 0 |
| 2021-10-29 | 28,000.00 | 28,000.00 | 27,600.00 | 27,650.00 | 23,318.22 | 78,451 |
| 2021-10-28 | 28,250.00 | 28,300.00 | 27,900.00 | 27,950.00 | 23,571.22 | 53,879 |
| 2021-10-27 | 28,750.00 | 28,850.00 | 28,150.00 | 28,200.00 | 23,782.05 | 75,078 |
| 2021-10-26 | 28,800.00 | 28,800.00 | 28,550.00 | 28,650.00 | 24,161.55 | 24,292 |
| 2021-10-25 | 28,400.00 | 28,700.00 | 28,250.00 | 28,500.00 | 24,035.05 | 39,638 |
| 2021-10-22 | 28,300.00 | 28,600.00 | 28,250.00 | 28,400.00 | 23,950.72 | 27,897 |
| 2021-10-21 | 28,300.00 | 28,550.00 | 28,150.00 | 28,250.00 | 23,824.22 | 42,124 |
| 2021-10-20 | 28,700.00 | 28,850.00 | 28,250.00 | 28,250.00 | 23,824.22 | 59,138 |
| 2021-10-19 | 28,800.00 | 28,950.00 | 28,600.00 | 28,700.00 | 24,203.72 | 27,998 |
| 2021-10-18 | 28,550.00 | 28,750.00 | 28,150.00 | 28,700.00 | 24,203.72 | 48,371 |
| 2021-10-15 | 28,050.00 | 28,550.00 | 27,800.00 | 28,550.00 | 24,077.22 | 108,005 |
| 2021-10-14 | 27,900.00 | 28,050.00 | 27,650.00 | 27,850.00 | 23,486.88 | 121,617 |
← NewerPage 21 of 21 · 1,242 trading days
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.