Lotte Himart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8,670.00 | 8,780.00 | 8,570.00 | 8,610.00 | 8,292.29 | 30,130 |
| 2025-07-24 | 8,950.00 | 9,020.00 | 8,610.00 | 8,660.00 | 8,340.44 | 52,414 |
| 2025-07-23 | 9,170.00 | 9,170.00 | 8,950.00 | 8,980.00 | 8,648.63 | 17,981 |
| 2025-07-22 | 9,130.00 | 9,200.00 | 9,000.00 | 9,090.00 | 8,754.58 | 56,881 |
| 2025-07-21 | 9,220.00 | 9,220.00 | 9,120.00 | 9,150.00 | 8,812.36 | 23,376 |
| 2025-07-18 | 9,250.00 | 9,310.00 | 9,090.00 | 9,220.00 | 8,879.78 | 38,963 |
| 2025-07-17 | 9,340.00 | 9,340.00 | 9,180.00 | 9,250.00 | 8,908.67 | 37,852 |
| 2025-07-16 | 9,490.00 | 9,490.00 | 9,220.00 | 9,340.00 | 8,995.35 | 68,849 |
| 2025-07-15 | 9,480.00 | 9,480.00 | 9,300.00 | 9,440.00 | 9,091.66 | 60,375 |
| 2025-07-14 | 9,220.00 | 9,480.00 | 9,070.00 | 9,440.00 | 9,091.66 | 70,300 |
| 2025-07-11 | 9,300.00 | 9,370.00 | 9,160.00 | 9,200.00 | 8,860.52 | 50,209 |
| 2025-07-10 | 9,270.00 | 9,390.00 | 9,180.00 | 9,230.00 | 8,889.41 | 69,219 |
| 2025-07-09 | 9,120.00 | 9,500.00 | 8,950.00 | 9,240.00 | 8,899.04 | 172,439 |
| 2025-07-08 | 8,920.00 | 9,040.00 | 8,900.00 | 9,000.00 | 8,667.90 | 35,205 |
| 2025-07-07 | 8,790.00 | 9,050.00 | 8,730.00 | 8,920.00 | 8,590.85 | 60,294 |
| 2025-07-04 | 9,000.00 | 9,000.00 | 8,760.00 | 8,790.00 | 8,465.65 | 56,457 |
| 2025-07-03 | 8,810.00 | 8,990.00 | 8,710.00 | 8,940.00 | 8,610.11 | 109,647 |
| 2025-07-02 | 8,670.00 | 8,850.00 | 8,510.00 | 8,780.00 | 8,456.01 | 67,698 |
| 2025-07-01 | 8,410.00 | 8,760.00 | 8,390.00 | 8,670.00 | 8,350.07 | 71,963 |
| 2025-06-30 | 8,330.00 | 8,600.00 | 8,330.00 | 8,460.00 | 8,147.82 | 57,143 |
| 2025-06-27 | 8,350.00 | 8,430.00 | 8,260.00 | 8,290.00 | 7,984.10 | 50,692 |
| 2025-06-26 | 8,160.00 | 8,450.00 | 7,930.00 | 8,350.00 | 8,041.88 | 84,231 |
| 2025-06-25 | 8,170.00 | 8,170.00 | 8,080.00 | 8,110.00 | 7,810.74 | 11,365 |
| 2025-06-24 | 8,150.00 | 8,180.00 | 7,980.00 | 8,150.00 | 7,849.26 | 46,680 |
| 2025-06-23 | 7,990.00 | 8,070.00 | 7,870.00 | 7,870.00 | 7,579.59 | 62,706 |
| 2025-06-20 | 8,010.00 | 8,110.00 | 7,950.00 | 7,970.00 | 7,675.90 | 54,358 |
| 2025-06-19 | 7,910.00 | 8,050.00 | 7,840.00 | 8,010.00 | 7,714.43 | 37,406 |
| 2025-06-18 | 7,830.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,608.49 | 22,565 |
| 2025-06-17 | 8,100.00 | 8,100.00 | 7,810.00 | 7,830.00 | 7,541.07 | 27,058 |
| 2025-06-16 | 7,880.00 | 8,040.00 | 7,750.00 | 7,960.00 | 7,666.27 | 23,485 |
| 2025-06-13 | 8,300.00 | 8,300.00 | 7,930.00 | 7,970.00 | 7,675.90 | 42,225 |
| 2025-06-12 | 8,170.00 | 8,190.00 | 8,130.00 | 8,150.00 | 7,849.26 | 17,272 |
| 2025-06-11 | 8,100.00 | 8,230.00 | 8,050.00 | 8,170.00 | 7,868.52 | 14,118 |
| 2025-06-10 | 8,160.00 | 8,240.00 | 8,040.00 | 8,180.00 | 7,878.16 | 30,986 |
| 2025-06-09 | 8,000.00 | 8,350.00 | 8,000.00 | 8,180.00 | 7,878.16 | 76,702 |
| 2025-06-05 | 7,880.00 | 8,030.00 | 7,870.00 | 8,000.00 | 7,704.80 | 24,755 |
| 2025-06-04 | 7,900.00 | 7,920.00 | 7,820.00 | 7,900.00 | 7,608.49 | 12,417 |
| 2025-06-02 | 7,910.00 | 7,910.00 | 7,790.00 | 7,820.00 | 7,531.44 | 9,962 |
| 2025-05-30 | 7,930.00 | 7,950.00 | 7,770.00 | 7,890.00 | 7,598.86 | 45,423 |
| 2025-05-29 | 7,800.00 | 7,940.00 | 7,750.00 | 7,900.00 | 7,608.49 | 54,198 |
| 2025-05-28 | 7,800.00 | 7,855.00 | 7,710.00 | 7,820.00 | 7,531.44 | 20,399 |
| 2025-05-27 | 7,800.00 | 7,800.00 | 7,670.00 | 7,730.00 | 7,444.76 | 21,545 |
| 2025-05-26 | 7,580.00 | 7,850.00 | 7,560.00 | 7,830.00 | 7,541.07 | 13,892 |
| 2025-05-23 | 7,630.00 | 7,630.00 | 7,530.00 | 7,580.00 | 7,300.30 | 24,688 |
| 2025-05-22 | 7,550.00 | 7,590.00 | 7,500.00 | 7,570.00 | 7,290.66 | 6,162 |
| 2025-05-21 | 7,520.00 | 7,570.00 | 7,470.00 | 7,550.00 | 7,271.40 | 13,327 |
| 2025-05-20 | 7,490.00 | 7,490.00 | 7,360.00 | 7,440.00 | 7,165.46 | 13,383 |
| 2025-05-19 | 7,430.00 | 7,530.00 | 7,410.00 | 7,410.00 | 7,136.57 | 11,477 |
| 2025-05-16 | 7,580.00 | 7,580.00 | 7,430.00 | 7,450.00 | 7,175.09 | 14,822 |
| 2025-05-15 | 7,620.00 | 7,620.00 | 7,530.00 | 7,540.00 | 7,261.77 | 15,238 |
| 2025-05-14 | 7,560.00 | 7,630.00 | 7,490.00 | 7,610.00 | 7,329.19 | 25,854 |
| 2025-05-13 | 7,630.00 | 7,680.00 | 7,520.00 | 7,610.00 | 7,329.19 | 18,796 |
| 2025-05-12 | 7,500.00 | 7,690.00 | 7,490.00 | 7,680.00 | 7,396.61 | 42,002 |
| 2025-05-09 | 7,520.00 | 7,530.00 | 7,420.00 | 7,490.00 | 7,213.62 | 16,262 |
| 2025-05-08 | 7,580.00 | 7,590.00 | 7,440.00 | 7,520.00 | 7,242.51 | 28,445 |
| 2025-05-07 | 7,510.00 | 7,610.00 | 7,440.00 | 7,530.00 | 7,252.14 | 24,912 |
| 2025-05-02 | 7,540.00 | 7,550.00 | 7,460.00 | 7,500.00 | 7,223.25 | 9,107 |
| 2025-04-30 | 7,530.00 | 7,600.00 | 7,510.00 | 7,540.00 | 7,261.77 | 9,629 |
| 2025-04-29 | 7,470.00 | 7,530.00 | 7,430.00 | 7,530.00 | 7,252.14 | 16,164 |
| 2025-04-28 | 7,430.00 | 7,500.00 | 7,400.00 | 7,470.00 | 7,194.35 | 13,296 |
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.