Lotte Himart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,280.00 | 7,280.00 | 7,110.00 | 7,280.00 | 7,011.37 | 21,643 |
| 2026-01-19 | 7,300.00 | 7,350.00 | 7,190.00 | 7,210.00 | 6,943.95 | 14,936 |
| 2026-01-16 | 7,170.00 | 7,340.00 | 7,170.00 | 7,300.00 | 7,030.63 | 15,552 |
| 2026-01-15 | 7,330.00 | 7,330.00 | 7,090.00 | 7,240.00 | 6,972.84 | 13,079 |
| 2026-01-14 | 7,150.00 | 7,200.00 | 7,070.00 | 7,140.00 | 6,876.53 | 18,744 |
| 2026-01-13 | 7,200.00 | 7,220.00 | 7,100.00 | 7,150.00 | 6,886.16 | 28,880 |
| 2026-01-12 | 7,160.00 | 7,250.00 | 7,160.00 | 7,190.00 | 6,924.69 | 13,211 |
| 2026-01-09 | 7,230.00 | 7,340.00 | 7,200.00 | 7,200.00 | 6,934.32 | 12,645 |
| 2026-01-08 | 7,520.00 | 7,520.00 | 7,210.00 | 7,230.00 | 6,963.21 | 21,516 |
| 2026-01-07 | 7,490.00 | 7,490.00 | 7,310.00 | 7,310.00 | 7,040.26 | 16,061 |
| 2026-01-06 | 7,380.00 | 7,520.00 | 7,380.00 | 7,410.00 | 7,136.57 | 14,673 |
| 2026-01-05 | 7,480.00 | 7,570.00 | 7,410.00 | 7,420.00 | 7,146.20 | 16,551 |
| 2026-01-02 | 7,550.00 | 7,610.00 | 7,490.00 | 7,530.00 | 7,252.14 | 7,819 |
| 2025-12-30 | 7,690.00 | 7,690.00 | 7,550.00 | 7,550.00 | 7,271.40 | 8,956 |
| 2025-12-29 | 7,710.00 | 7,710.00 | 7,590.00 | 7,590.00 | 7,309.93 | 9,828 |
| 2025-12-26 | 7,760.00 | 7,780.00 | 7,655.00 | 7,700.00 | 7,415.87 | 7,511 |
| 2025-12-24 | 7,810.00 | 7,810.00 | 7,750.00 | 7,750.00 | 7,464.02 | 3,262 |
| 2025-12-23 | 7,850.00 | 7,850.00 | 7,770.00 | 7,770.00 | 7,483.28 | 5,713 |
| 2025-12-22 | 7,860.00 | 7,860.00 | 7,800.00 | 7,820.00 | 7,531.44 | 6,015 |
| 2025-12-19 | 7,820.00 | 7,860.00 | 7,740.00 | 7,860.00 | 7,569.96 | 7,772 |
| 2025-12-18 | 7,810.00 | 7,810.00 | 7,620.00 | 7,810.00 | 7,521.81 | 9,412 |
| 2025-12-17 | 7,820.00 | 7,840.00 | 7,780.00 | 7,830.00 | 7,541.07 | 13,333 |
| 2025-12-16 | 7,850.00 | 7,850.00 | 7,730.00 | 7,820.00 | 7,531.44 | 15,821 |
| 2025-12-15 | 7,820.00 | 7,830.00 | 7,780.00 | 7,820.00 | 7,531.44 | 10,720 |
| 2025-12-12 | 7,850.00 | 7,870.00 | 7,750.00 | 7,820.00 | 7,531.44 | 19,476 |
| 2025-12-11 | 7,730.00 | 7,890.00 | 7,690.00 | 7,840.00 | 7,550.70 | 15,416 |
| 2025-12-10 | 7,690.00 | 7,720.00 | 7,650.00 | 7,690.00 | 7,406.24 | 9,112 |
| 2025-12-09 | 7,810.00 | 7,810.00 | 7,660.00 | 7,690.00 | 7,406.24 | 11,921 |
| 2025-12-08 | 7,790.00 | 7,800.00 | 7,720.00 | 7,750.00 | 7,464.02 | 12,035 |
| 2025-12-05 | 7,750.00 | 7,790.00 | 7,720.00 | 7,790.00 | 7,502.55 | 10,180 |
| 2025-12-04 | 7,780.00 | 7,780.00 | 7,700.00 | 7,720.00 | 7,435.13 | 10,220 |
| 2025-12-03 | 7,730.00 | 7,760.00 | 7,630.00 | 7,720.00 | 7,435.13 | 17,173 |
| 2025-12-02 | 7,600.00 | 7,720.00 | 7,580.00 | 7,720.00 | 7,435.13 | 16,528 |
| 2025-12-01 | 7,600.00 | 7,690.00 | 7,580.00 | 7,590.00 | 7,309.93 | 14,071 |
| 2025-11-28 | 7,510.00 | 7,660.00 | 7,510.00 | 7,590.00 | 7,309.93 | 5,925 |
| 2025-11-27 | 7,600.00 | 7,630.00 | 7,530.00 | 7,590.00 | 7,309.93 | 13,174 |
| 2025-11-26 | 7,630.00 | 7,630.00 | 7,490.00 | 7,600.00 | 7,319.56 | 18,726 |
| 2025-11-25 | 7,590.00 | 7,590.00 | 7,440.00 | 7,500.00 | 7,223.25 | 12,626 |
| 2025-11-24 | 7,560.00 | 7,700.00 | 7,530.00 | 7,530.00 | 7,252.14 | 13,847 |
| 2025-11-21 | 7,610.00 | 7,860.00 | 7,510.00 | 7,630.00 | 7,348.45 | 17,141 |
| 2025-11-20 | 7,620.00 | 7,650.00 | 7,500.00 | 7,620.00 | 7,338.82 | 15,344 |
| 2025-11-19 | 7,560.00 | 7,590.00 | 7,490.00 | 7,520.00 | 7,242.51 | 11,974 |
| 2025-11-18 | 7,740.00 | 7,750.00 | 7,500.00 | 7,500.00 | 7,223.25 | 35,907 |
| 2025-11-17 | 7,680.00 | 7,700.00 | 7,590.00 | 7,630.00 | 7,348.45 | 14,108 |
| 2025-11-14 | 7,740.00 | 7,810.00 | 7,640.00 | 7,680.00 | 7,396.61 | 22,431 |
| 2025-11-13 | 7,670.00 | 7,760.00 | 7,650.00 | 7,760.00 | 7,473.65 | 17,612 |
| 2025-11-12 | 7,550.00 | 7,670.00 | 7,470.00 | 7,670.00 | 7,386.97 | 14,080 |
| 2025-11-11 | 7,430.00 | 7,590.00 | 7,410.00 | 7,470.00 | 7,194.35 | 35,388 |
| 2025-11-10 | 7,490.00 | 7,550.00 | 7,390.00 | 7,490.00 | 7,213.62 | 13,619 |
| 2025-11-07 | 7,420.00 | 7,420.00 | 7,270.00 | 7,350.00 | 7,078.78 | 29,656 |
| 2025-11-06 | 7,340.00 | 7,440.00 | 7,300.00 | 7,350.00 | 7,078.78 | 20,929 |
| 2025-11-05 | 7,500.00 | 7,500.00 | 7,000.00 | 7,340.00 | 7,069.15 | 36,436 |
| 2025-11-04 | 7,490.00 | 7,650.00 | 7,440.00 | 7,500.00 | 7,223.25 | 24,508 |
| 2025-11-03 | 7,590.00 | 7,680.00 | 7,480.00 | 7,530.00 | 7,252.14 | 33,970 |
| 2025-10-31 | 7,790.00 | 7,810.00 | 7,650.00 | 7,650.00 | 7,367.71 | 29,796 |
| 2025-10-30 | 7,830.00 | 7,890.00 | 7,730.00 | 7,790.00 | 7,502.55 | 42,972 |
| 2025-10-29 | 7,890.00 | 7,890.00 | 7,760.00 | 7,820.00 | 7,531.44 | 14,101 |
| 2025-10-28 | 7,780.00 | 7,840.00 | 7,760.00 | 7,780.00 | 7,492.92 | 13,428 |
| 2025-10-27 | 7,730.00 | 7,810.00 | 7,690.00 | 7,780.00 | 7,492.92 | 29,151 |
| 2025-10-24 | 7,740.00 | 7,900.00 | 7,670.00 | 7,730.00 | 7,444.76 | 27,544 |
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.