Lotte Himart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,110.00 | 8,150.00 | 8,050.00 | 8,130.00 | 8,130.00 | 14,068 |
| 2026-04-17 | 8,200.00 | 8,200.00 | 8,080.00 | 8,110.00 | 8,110.00 | 12,865 |
| 2026-04-16 | 8,000.00 | 8,180.00 | 8,000.00 | 8,160.00 | 8,160.00 | 31,564 |
| 2026-04-15 | 7,990.00 | 8,150.00 | 7,980.00 | 8,000.00 | 8,000.00 | 29,662 |
| 2026-04-14 | 7,790.00 | 8,110.00 | 7,790.00 | 8,030.00 | 8,030.00 | 32,537 |
| 2026-04-13 | 7,850.00 | 7,850.00 | 7,750.00 | 7,780.00 | 7,780.00 | 14,574 |
| 2026-04-10 | 7,750.00 | 7,900.00 | 7,740.00 | 7,810.00 | 7,810.00 | 12,244 |
| 2026-04-09 | 7,800.00 | 7,800.00 | 7,670.00 | 7,740.00 | 7,740.00 | 12,311 |
| 2026-04-08 | 7,790.00 | 7,870.00 | 7,680.00 | 7,720.00 | 7,720.00 | 14,238 |
| 2026-04-07 | 7,640.00 | 7,700.00 | 7,580.00 | 7,650.00 | 7,650.00 | 6,864 |
| 2026-04-06 | 7,890.00 | 7,890.00 | 7,570.00 | 7,630.00 | 7,630.00 | 23,430 |
| 2026-04-03 | 7,740.00 | 7,850.00 | 7,690.00 | 7,690.00 | 7,690.00 | 9,534 |
| 2026-04-02 | 7,890.00 | 7,890.00 | 7,660.00 | 7,720.00 | 7,720.00 | 19,056 |
| 2026-04-01 | 7,970.00 | 7,970.00 | 7,780.00 | 7,820.00 | 7,820.00 | 21,300 |
| 2026-03-31 | 8,000.00 | 8,000.00 | 7,740.00 | 7,760.00 | 7,760.00 | 19,888 |
| 2026-03-30 | 7,770.00 | 8,070.00 | 7,740.00 | 8,000.00 | 8,000.00 | 43,432 |
| 2026-03-27 | 8,090.00 | 8,130.00 | 7,900.00 | 8,130.00 | 7,830.00 | 24,228 |
| 2026-03-26 | 8,150.00 | 8,150.00 | 7,990.00 | 8,150.00 | 7,849.26 | 19,462 |
| 2026-03-25 | 8,050.00 | 8,130.00 | 7,970.00 | 8,130.00 | 7,830.00 | 17,619 |
| 2026-03-24 | 7,980.00 | 8,020.00 | 7,850.00 | 8,010.00 | 7,714.43 | 23,566 |
| 2026-03-23 | 8,130.00 | 8,130.00 | 7,820.00 | 7,830.00 | 7,541.07 | 23,294 |
| 2026-03-20 | 8,200.00 | 8,220.00 | 7,920.00 | 8,160.00 | 7,858.89 | 46,648 |
| 2026-03-19 | 7,930.00 | 7,930.00 | 7,800.00 | 7,920.00 | 7,627.75 | 20,760 |
| 2026-03-18 | 7,900.00 | 8,000.00 | 7,870.00 | 7,940.00 | 7,647.01 | 26,018 |
| 2026-03-17 | 7,800.00 | 7,980.00 | 7,730.00 | 7,900.00 | 7,608.49 | 29,491 |
| 2026-03-16 | 7,800.00 | 7,800.00 | 7,650.00 | 7,750.00 | 7,464.02 | 8,424 |
| 2026-03-13 | 7,640.00 | 7,850.00 | 7,580.00 | 7,700.00 | 7,415.87 | 34,099 |
| 2026-03-12 | 7,870.00 | 8,010.00 | 7,790.00 | 7,830.00 | 7,541.07 | 17,260 |
| 2026-03-11 | 7,810.00 | 8,080.00 | 7,810.00 | 7,830.00 | 7,541.07 | 40,580 |
| 2026-03-10 | 7,950.00 | 7,950.00 | 7,710.00 | 7,800.00 | 7,512.18 | 23,112 |
| 2026-03-09 | 7,600.00 | 7,740.00 | 7,520.00 | 7,740.00 | 7,454.39 | 40,215 |
| 2026-03-06 | 7,900.00 | 7,940.00 | 7,690.00 | 7,820.00 | 7,531.44 | 32,214 |
| 2026-03-05 | 7,770.00 | 8,140.00 | 7,770.00 | 7,900.00 | 7,608.49 | 51,047 |
| 2026-03-04 | 8,090.00 | 8,120.00 | 7,550.00 | 7,620.00 | 7,338.82 | 87,853 |
| 2026-03-03 | 8,300.00 | 8,570.00 | 8,300.00 | 8,300.00 | 7,993.73 | 52,407 |
| 2026-02-27 | 8,600.00 | 8,620.00 | 8,410.00 | 8,590.00 | 8,273.03 | 40,951 |
| 2026-02-26 | 8,900.00 | 8,970.00 | 8,550.00 | 8,600.00 | 8,282.66 | 71,815 |
| 2026-02-25 | 8,790.00 | 9,010.00 | 8,720.00 | 8,900.00 | 8,571.59 | 49,382 |
| 2026-02-24 | 8,810.00 | 8,840.00 | 8,740.00 | 8,800.00 | 8,475.28 | 21,538 |
| 2026-02-23 | 8,800.00 | 8,950.00 | 8,680.00 | 8,880.00 | 8,552.32 | 56,916 |
| 2026-02-20 | 8,800.00 | 8,870.00 | 8,530.00 | 8,800.00 | 8,475.28 | 133,039 |
| 2026-02-19 | 8,950.00 | 9,040.00 | 8,750.00 | 8,800.00 | 8,475.28 | 91,903 |
| 2026-02-13 | 9,150.00 | 9,500.00 | 8,920.00 | 8,950.00 | 8,619.74 | 175,669 |
| 2026-02-12 | 9,020.00 | 10,080.00 | 8,770.00 | 9,150.00 | 8,812.36 | 534,306 |
| 2026-02-11 | 8,350.00 | 10,120.00 | 8,280.00 | 9,000.00 | 8,667.90 | 1,618,346 |
| 2026-02-10 | 8,280.00 | 8,370.00 | 8,110.00 | 8,150.00 | 7,849.26 | 61,701 |
| 2026-02-09 | 7,600.00 | 8,340.00 | 7,600.00 | 8,300.00 | 7,993.73 | 149,766 |
| 2026-02-06 | 7,840.00 | 7,840.00 | 7,340.00 | 7,500.00 | 7,223.25 | 73,078 |
| 2026-02-05 | 7,510.00 | 7,680.00 | 7,450.00 | 7,640.00 | 7,358.08 | 61,414 |
| 2026-02-04 | 7,290.00 | 7,420.00 | 7,290.00 | 7,420.00 | 7,146.20 | 35,198 |
| 2026-02-03 | 7,210.00 | 7,300.00 | 7,210.00 | 7,290.00 | 7,021.00 | 16,540 |
| 2026-02-02 | 7,320.00 | 7,320.00 | 7,210.00 | 7,210.00 | 6,943.95 | 23,044 |
| 2026-01-30 | 7,310.00 | 7,340.00 | 7,230.00 | 7,260.00 | 6,992.10 | 23,719 |
| 2026-01-29 | 7,250.00 | 7,330.00 | 7,150.00 | 7,310.00 | 7,040.26 | 32,374 |
| 2026-01-28 | 7,410.00 | 7,410.00 | 7,210.00 | 7,250.00 | 6,982.47 | 38,262 |
| 2026-01-27 | 7,390.00 | 7,400.00 | 7,270.00 | 7,330.00 | 7,059.52 | 14,109 |
| 2026-01-26 | 7,390.00 | 7,410.00 | 7,290.00 | 7,360.00 | 7,088.41 | 16,025 |
| 2026-01-23 | 7,340.00 | 7,370.00 | 7,250.00 | 7,330.00 | 7,059.52 | 18,072 |
| 2026-01-22 | 7,130.00 | 7,310.00 | 7,130.00 | 7,250.00 | 6,982.47 | 11,615 |
| 2026-01-21 | 7,260.00 | 7,260.00 | 7,080.00 | 7,180.00 | 6,915.06 | 17,457 |
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.