Lotte Himart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,310.00 | 7,480.00 | 7,310.00 | 7,430.00 | 7,155.83 | 13,486 |
| 2025-04-24 | 7,240.00 | 7,350.00 | 7,230.00 | 7,320.00 | 7,049.89 | 14,224 |
| 2025-04-23 | 7,270.00 | 7,300.00 | 7,110.00 | 7,230.00 | 6,963.21 | 68,181 |
| 2025-04-22 | 7,290.00 | 7,290.00 | 7,130.00 | 7,210.00 | 6,943.95 | 26,375 |
| 2025-04-21 | 7,230.00 | 7,300.00 | 7,210.00 | 7,240.00 | 6,972.84 | 12,926 |
| 2025-04-18 | 7,100.00 | 7,290.00 | 7,030.00 | 7,230.00 | 6,963.21 | 20,999 |
| 2025-04-17 | 7,000.00 | 7,100.00 | 7,000.00 | 7,090.00 | 6,828.38 | 21,281 |
| 2025-04-16 | 7,010.00 | 7,050.00 | 6,960.00 | 7,000.00 | 6,741.70 | 15,088 |
| 2025-04-15 | 7,060.00 | 7,080.00 | 6,950.00 | 7,010.00 | 6,751.33 | 21,366 |
| 2025-04-14 | 7,020.00 | 7,050.00 | 6,900.00 | 7,000.00 | 6,741.70 | 22,994 |
| 2025-04-11 | 6,980.00 | 7,000.00 | 6,790.00 | 6,950.00 | 6,693.54 | 30,089 |
| 2025-04-10 | 6,960.00 | 7,050.00 | 6,820.00 | 7,000.00 | 6,741.70 | 48,399 |
| 2025-04-09 | 6,890.00 | 6,980.00 | 6,730.00 | 6,850.00 | 6,597.23 | 35,960 |
| 2025-04-08 | 6,980.00 | 6,990.00 | 6,790.00 | 6,940.00 | 6,683.91 | 23,225 |
| 2025-04-07 | 7,050.00 | 7,050.00 | 6,660.00 | 6,980.00 | 6,722.44 | 53,191 |
| 2025-04-04 | 6,950.00 | 7,100.00 | 6,920.00 | 7,100.00 | 6,838.01 | 13,606 |
| 2025-04-03 | 6,950.00 | 7,050.00 | 6,930.00 | 6,950.00 | 6,693.54 | 11,073 |
| 2025-04-02 | 7,090.00 | 7,090.00 | 6,980.00 | 7,000.00 | 6,741.70 | 14,923 |
| 2025-04-01 | 6,980.00 | 7,130.00 | 6,980.00 | 7,080.00 | 6,818.75 | 12,466 |
| 2025-03-31 | 7,190.00 | 7,200.00 | 6,940.00 | 7,040.00 | 6,780.22 | 34,421 |
| 2025-03-28 | 7,300.00 | 7,300.00 | 7,170.00 | 7,210.00 | 6,943.95 | 10,797 |
| 2025-03-27 | 7,360.00 | 7,440.00 | 7,330.00 | 7,370.00 | 6,809.11 | 9,756 |
| 2025-03-26 | 7,350.00 | 7,380.00 | 7,300.00 | 7,360.00 | 6,799.88 | 7,261 |
| 2025-03-25 | 7,390.00 | 7,420.00 | 7,250.00 | 7,350.00 | 6,790.64 | 27,666 |
| 2025-03-24 | 7,320.00 | 7,380.00 | 7,220.00 | 7,380.00 | 6,818.35 | 21,435 |
| 2025-03-21 | 7,430.00 | 7,430.00 | 7,280.00 | 7,300.00 | 6,744.44 | 26,979 |
| 2025-03-20 | 7,460.00 | 7,470.00 | 7,400.00 | 7,400.00 | 6,836.83 | 5,357 |
| 2025-03-19 | 7,470.00 | 7,500.00 | 7,420.00 | 7,430.00 | 6,864.55 | 10,131 |
| 2025-03-18 | 7,530.00 | 7,550.00 | 7,380.00 | 7,470.00 | 6,901.50 | 25,943 |
| 2025-03-17 | 7,540.00 | 7,570.00 | 7,430.00 | 7,510.00 | 6,938.46 | 27,528 |
| 2025-03-14 | 7,410.00 | 7,540.00 | 7,380.00 | 7,540.00 | 6,966.18 | 24,177 |
| 2025-03-13 | 7,650.00 | 7,750.00 | 7,380.00 | 7,380.00 | 6,818.35 | 38,111 |
| 2025-03-12 | 7,690.00 | 7,740.00 | 7,600.00 | 7,660.00 | 7,077.04 | 20,867 |
| 2025-03-11 | 7,580.00 | 7,780.00 | 7,580.00 | 7,690.00 | 7,104.76 | 24,187 |
| 2025-03-10 | 7,700.00 | 7,750.00 | 7,600.00 | 7,710.00 | 7,123.24 | 11,984 |
| 2025-03-07 | 7,610.00 | 7,740.00 | 7,550.00 | 7,700.00 | 7,114.00 | 13,286 |
| 2025-03-06 | 7,600.00 | 7,710.00 | 7,570.00 | 7,610.00 | 7,030.85 | 10,188 |
| 2025-03-05 | 7,420.00 | 7,610.00 | 7,410.00 | 7,600.00 | 7,021.61 | 18,175 |
| 2025-03-04 | 7,520.00 | 7,520.00 | 7,400.00 | 7,420.00 | 6,855.31 | 10,599 |
| 2025-02-28 | 7,600.00 | 7,690.00 | 7,430.00 | 7,520.00 | 6,947.70 | 19,713 |
| 2025-02-27 | 7,720.00 | 7,740.00 | 7,630.00 | 7,690.00 | 7,104.76 | 13,019 |
| 2025-02-26 | 7,670.00 | 7,710.00 | 7,590.00 | 7,660.00 | 7,077.04 | 8,451 |
| 2025-02-25 | 7,750.00 | 7,750.00 | 7,550.00 | 7,620.00 | 7,040.09 | 26,636 |
| 2025-02-24 | 7,760.00 | 7,870.00 | 7,630.00 | 7,740.00 | 7,150.96 | 35,326 |
| 2025-02-21 | 7,630.00 | 7,800.00 | 7,630.00 | 7,770.00 | 7,178.67 | 23,305 |
| 2025-02-20 | 7,550.00 | 7,750.00 | 7,480.00 | 7,700.00 | 7,114.00 | 32,682 |
| 2025-02-19 | 7,420.00 | 7,670.00 | 7,400.00 | 7,550.00 | 6,975.42 | 44,808 |
| 2025-02-18 | 7,520.00 | 7,570.00 | 7,370.00 | 7,410.00 | 6,846.07 | 51,506 |
| 2025-02-17 | 7,340.00 | 8,070.00 | 7,340.00 | 7,520.00 | 6,947.70 | 179,198 |
| 2025-02-14 | 7,390.00 | 7,420.00 | 7,190.00 | 7,310.00 | 6,753.68 | 24,788 |
| 2025-02-13 | 7,390.00 | 7,440.00 | 7,370.00 | 7,390.00 | 6,827.59 | 10,758 |
| 2025-02-12 | 7,410.00 | 7,410.00 | 7,250.00 | 7,390.00 | 6,827.59 | 10,898 |
| 2025-02-11 | 7,260.00 | 7,480.00 | 7,250.00 | 7,420.00 | 6,855.31 | 21,035 |
| 2025-02-10 | 7,280.00 | 7,280.00 | 7,150.00 | 7,210.00 | 6,661.29 | 20,819 |
| 2025-02-07 | 7,260.00 | 7,370.00 | 7,190.00 | 7,330.00 | 6,772.16 | 26,064 |
| 2025-02-06 | 7,380.00 | 7,430.00 | 7,290.00 | 7,340.00 | 6,781.40 | 14,181 |
| 2025-02-05 | 7,270.00 | 7,400.00 | 7,270.00 | 7,380.00 | 6,818.35 | 12,250 |
| 2025-02-04 | 7,210.00 | 7,420.00 | 7,210.00 | 7,310.00 | 6,753.68 | 48,104 |
| 2025-02-03 | 7,440.00 | 7,440.00 | 7,100.00 | 7,290.00 | 6,735.20 | 45,252 |
| 2025-01-31 | 7,730.00 | 7,730.00 | 7,420.00 | 7,480.00 | 6,910.74 | 36,320 |
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.