Lotte Himart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,740.00 | 7,900.00 | 7,670.00 | 7,730.00 | 7,444.76 | 27,544 |
| 2025-10-23 | 7,630.00 | 7,840.00 | 7,570.00 | 7,750.00 | 7,464.02 | 33,343 |
| 2025-10-22 | 7,680.00 | 7,700.00 | 7,510.00 | 7,650.00 | 7,367.71 | 11,448 |
| 2025-10-21 | 7,690.00 | 7,690.00 | 7,540.00 | 7,660.00 | 7,377.34 | 22,099 |
| 2025-10-20 | 7,550.00 | 7,650.00 | 7,450.00 | 7,650.00 | 7,367.71 | 15,932 |
| 2025-10-17 | 7,570.00 | 7,580.00 | 7,460.00 | 7,550.00 | 7,271.40 | 22,035 |
| 2025-10-16 | 7,410.00 | 7,600.00 | 7,410.00 | 7,560.00 | 7,281.03 | 40,922 |
| 2025-10-15 | 7,470.00 | 7,470.00 | 7,350.00 | 7,400.00 | 7,126.94 | 36,435 |
| 2025-10-14 | 7,430.00 | 7,490.00 | 7,320.00 | 7,360.00 | 7,088.41 | 41,138 |
| 2025-10-13 | 7,620.00 | 7,620.00 | 7,380.00 | 7,500.00 | 7,223.25 | 43,733 |
| 2025-10-10 | 7,770.00 | 7,770.00 | 7,570.00 | 7,620.00 | 7,338.82 | 31,172 |
| 2025-10-06 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,502.55 | 46,118 |
| 2025-10-02 | 7,970.00 | 7,970.00 | 7,700.00 | 7,750.00 | 7,464.02 | 46,123 |
| 2025-10-01 | 8,050.00 | 8,050.00 | 7,800.00 | 7,860.00 | 7,569.96 | 20,097 |
| 2025-09-30 | 7,920.00 | 8,070.00 | 7,810.00 | 7,870.00 | 7,579.59 | 27,382 |
| 2025-09-29 | 8,090.00 | 8,090.00 | 7,950.00 | 7,970.00 | 7,675.90 | 5,948 |
| 2025-09-26 | 8,070.00 | 8,070.00 | 7,930.00 | 7,950.00 | 7,656.64 | 12,055 |
| 2025-09-25 | 7,940.00 | 8,070.00 | 7,890.00 | 8,070.00 | 7,772.21 | 22,391 |
| 2025-09-24 | 8,100.00 | 8,100.00 | 7,910.00 | 7,940.00 | 7,647.01 | 32,387 |
| 2025-09-23 | 8,190.00 | 8,300.00 | 8,070.00 | 8,080.00 | 7,781.85 | 55,903 |
| 2025-09-22 | 8,380.00 | 8,420.00 | 8,250.00 | 8,270.00 | 7,964.83 | 21,268 |
| 2025-09-19 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 8,128.56 | 0 |
| 2025-09-18 | 8,530.00 | 8,600.00 | 8,380.00 | 8,440.00 | 8,128.56 | 41,360 |
| 2025-09-17 | 8,460.00 | 8,550.00 | 8,430.00 | 8,490.00 | 8,176.72 | 7,538 |
| 2025-09-16 | 8,510.00 | 8,580.00 | 8,450.00 | 8,490.00 | 8,176.72 | 13,821 |
| 2025-09-15 | 8,540.00 | 8,540.00 | 8,430.00 | 8,450.00 | 8,138.19 | 22,242 |
| 2025-09-12 | 8,520.00 | 8,520.00 | 8,350.00 | 8,410.00 | 8,099.67 | 32,068 |
| 2025-09-11 | 8,600.00 | 8,600.00 | 8,430.00 | 8,510.00 | 8,195.98 | 8,987 |
| 2025-09-10 | 8,580.00 | 8,580.00 | 8,430.00 | 8,530.00 | 8,215.24 | 14,735 |
| 2025-09-09 | 8,600.00 | 8,600.00 | 8,420.00 | 8,500.00 | 8,186.35 | 10,787 |
| 2025-09-08 | 8,650.00 | 8,650.00 | 8,460.00 | 8,470.00 | 8,157.45 | 15,399 |
| 2025-09-05 | 8,610.00 | 8,740.00 | 8,530.00 | 8,650.00 | 8,330.81 | 47,751 |
| 2025-09-04 | 8,570.00 | 8,710.00 | 8,440.00 | 8,530.00 | 8,215.24 | 62,959 |
| 2025-09-03 | 8,580.00 | 8,580.00 | 8,380.00 | 8,520.00 | 8,205.61 | 45,911 |
| 2025-09-02 | 8,420.00 | 8,600.00 | 8,310.00 | 8,520.00 | 8,205.61 | 52,487 |
| 2025-09-01 | 8,400.00 | 8,610.00 | 8,240.00 | 8,500.00 | 8,186.35 | 24,876 |
| 2025-08-29 | 8,500.00 | 8,500.00 | 8,320.00 | 8,350.00 | 8,041.88 | 14,574 |
| 2025-08-28 | 8,600.00 | 8,600.00 | 8,360.00 | 8,400.00 | 8,090.04 | 11,841 |
| 2025-08-27 | 8,750.00 | 8,750.00 | 8,310.00 | 8,430.00 | 8,118.93 | 94,077 |
| 2025-08-26 | 8,720.00 | 8,850.00 | 8,400.00 | 8,610.00 | 8,292.29 | 101,284 |
| 2025-08-25 | 8,810.00 | 8,810.00 | 8,680.00 | 8,720.00 | 8,398.23 | 9,689 |
| 2025-08-22 | 8,730.00 | 8,730.00 | 8,640.00 | 8,730.00 | 8,407.86 | 11,119 |
| 2025-08-21 | 8,710.00 | 8,710.00 | 8,630.00 | 8,660.00 | 8,340.44 | 9,976 |
| 2025-08-20 | 8,600.00 | 8,650.00 | 8,470.00 | 8,650.00 | 8,330.81 | 23,959 |
| 2025-08-19 | 8,730.00 | 8,760.00 | 8,560.00 | 8,610.00 | 8,292.29 | 14,999 |
| 2025-08-18 | 8,820.00 | 8,820.00 | 8,580.00 | 8,730.00 | 8,407.86 | 29,430 |
| 2025-08-14 | 8,840.00 | 8,840.00 | 8,650.00 | 8,770.00 | 8,446.38 | 23,657 |
| 2025-08-13 | 8,820.00 | 8,880.00 | 8,710.00 | 8,770.00 | 8,446.38 | 11,097 |
| 2025-08-12 | 8,980.00 | 8,980.00 | 8,770.00 | 8,820.00 | 8,494.54 | 13,066 |
| 2025-08-11 | 8,950.00 | 9,060.00 | 8,790.00 | 8,820.00 | 8,494.54 | 51,470 |
| 2025-08-08 | 9,180.00 | 9,220.00 | 9,050.00 | 9,060.00 | 8,725.68 | 21,348 |
| 2025-08-07 | 9,220.00 | 9,240.00 | 9,120.00 | 9,120.00 | 8,783.47 | 17,929 |
| 2025-08-06 | 9,070.00 | 9,220.00 | 8,970.00 | 9,180.00 | 8,841.25 | 43,404 |
| 2025-08-05 | 8,920.00 | 9,170.00 | 8,860.00 | 9,010.00 | 8,677.53 | 60,089 |
| 2025-08-04 | 8,680.00 | 8,860.00 | 8,630.00 | 8,750.00 | 8,427.12 | 32,903 |
| 2025-08-01 | 8,960.00 | 8,960.00 | 8,670.00 | 8,680.00 | 8,359.70 | 42,933 |
| 2025-07-31 | 9,060.00 | 9,130.00 | 8,760.00 | 9,000.00 | 8,667.90 | 64,445 |
| 2025-07-30 | 9,040.00 | 9,080.00 | 8,660.00 | 9,000.00 | 8,667.90 | 41,108 |
| 2025-07-29 | 8,980.00 | 9,130.00 | 8,740.00 | 9,050.00 | 8,716.05 | 62,323 |
| 2025-07-28 | 8,720.00 | 9,570.00 | 8,660.00 | 8,960.00 | 8,629.37 | 148,416 |
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.