Lotte Himart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,580.00 | 7,800.00 | 7,560.00 | 7,800.00 | 7,206.39 | 18,460 |
| 2025-01-23 | 7,750.00 | 7,750.00 | 7,510.00 | 7,650.00 | 7,067.81 | 24,545 |
| 2025-01-22 | 7,720.00 | 7,790.00 | 7,630.00 | 7,740.00 | 7,150.96 | 14,459 |
| 2025-01-21 | 7,640.00 | 7,770.00 | 7,610.00 | 7,770.00 | 7,178.67 | 19,787 |
| 2025-01-20 | 7,720.00 | 7,770.00 | 7,500.00 | 7,710.00 | 7,123.24 | 26,326 |
| 2025-01-17 | 7,950.00 | 7,990.00 | 7,710.00 | 7,720.00 | 7,132.48 | 42,027 |
| 2025-01-16 | 8,150.00 | 8,150.00 | 7,850.00 | 7,970.00 | 7,363.45 | 50,654 |
| 2025-01-15 | 8,160.00 | 8,290.00 | 7,970.00 | 8,170.00 | 7,548.23 | 44,761 |
| 2025-01-14 | 7,970.00 | 8,230.00 | 7,930.00 | 8,180.00 | 7,557.47 | 92,015 |
| 2025-01-13 | 7,900.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,298.78 | 24,729 |
| 2025-01-10 | 7,500.00 | 8,440.00 | 7,450.00 | 8,030.00 | 7,418.89 | 104,280 |
| 2025-01-09 | 7,500.00 | 7,530.00 | 7,420.00 | 7,490.00 | 6,919.98 | 2,717 |
| 2025-01-08 | 7,560.00 | 7,560.00 | 7,420.00 | 7,490.00 | 6,919.98 | 8,837 |
| 2025-01-07 | 7,470.00 | 7,540.00 | 7,400.00 | 7,500.00 | 6,929.22 | 16,119 |
| 2025-01-06 | 7,430.00 | 7,510.00 | 7,400.00 | 7,460.00 | 6,892.27 | 17,001 |
| 2025-01-03 | 7,250.00 | 7,490.00 | 7,250.00 | 7,430.00 | 6,864.55 | 12,048 |
| 2025-01-02 | 7,390.00 | 7,390.00 | 7,180.00 | 7,310.00 | 6,753.68 | 13,070 |
| 2024-12-30 | 7,220.00 | 7,430.00 | 7,220.00 | 7,250.00 | 6,698.25 | 15,480 |
| 2024-12-27 | 7,450.00 | 7,470.00 | 7,170.00 | 7,320.00 | 6,762.92 | 14,475 |
| 2024-12-26 | 7,500.00 | 7,620.00 | 7,440.00 | 7,490.00 | 6,919.98 | 9,620 |
| 2024-12-24 | 7,600.00 | 7,600.00 | 7,430.00 | 7,500.00 | 6,929.22 | 11,113 |
| 2024-12-23 | 7,490.00 | 7,610.00 | 7,440.00 | 7,590.00 | 7,012.37 | 7,196 |
| 2024-12-20 | 7,650.00 | 7,650.00 | 7,380.00 | 7,380.00 | 6,818.35 | 18,360 |
| 2024-12-19 | 7,650.00 | 7,660.00 | 7,490.00 | 7,580.00 | 7,003.13 | 8,164 |
| 2024-12-18 | 7,520.00 | 7,700.00 | 7,520.00 | 7,650.00 | 7,067.81 | 13,770 |
| 2024-12-17 | 7,510.00 | 7,660.00 | 7,360.00 | 7,560.00 | 6,984.65 | 19,571 |
| 2024-12-16 | 7,260.00 | 7,660.00 | 7,230.00 | 7,530.00 | 6,956.94 | 22,170 |
| 2024-12-13 | 7,270.00 | 7,360.00 | 7,180.00 | 7,220.00 | 6,670.53 | 10,591 |
| 2024-12-12 | 7,320.00 | 7,430.00 | 7,070.00 | 7,270.00 | 6,716.72 | 46,991 |
| 2024-12-11 | 7,380.00 | 7,470.00 | 7,310.00 | 7,350.00 | 6,790.64 | 18,957 |
| 2024-12-10 | 7,020.00 | 7,480.00 | 7,020.00 | 7,310.00 | 6,753.68 | 15,439 |
| 2024-12-09 | 7,060.00 | 7,340.00 | 6,990.00 | 7,020.00 | 6,485.75 | 30,989 |
| 2024-12-06 | 7,360.00 | 7,480.00 | 7,090.00 | 7,330.00 | 6,772.16 | 45,960 |
| 2024-12-05 | 7,450.00 | 7,600.00 | 7,430.00 | 7,430.00 | 6,864.55 | 20,624 |
| 2024-12-04 | 7,480.00 | 7,490.00 | 7,350.00 | 7,410.00 | 6,846.07 | 25,292 |
| 2024-12-03 | 7,350.00 | 7,580.00 | 7,340.00 | 7,520.00 | 6,947.70 | 16,377 |
| 2024-12-02 | 7,400.00 | 7,430.00 | 7,350.00 | 7,390.00 | 6,827.59 | 13,738 |
| 2024-11-29 | 7,460.00 | 7,500.00 | 7,340.00 | 7,400.00 | 6,836.83 | 21,343 |
| 2024-11-28 | 7,520.00 | 7,560.00 | 7,480.00 | 7,500.00 | 6,929.22 | 16,459 |
| 2024-11-27 | 7,560.00 | 7,630.00 | 7,510.00 | 7,520.00 | 6,947.70 | 12,675 |
| 2024-11-26 | 7,580.00 | 7,600.00 | 7,510.00 | 7,570.00 | 6,993.89 | 9,153 |
| 2024-11-25 | 7,570.00 | 7,700.00 | 7,530.00 | 7,580.00 | 7,003.13 | 12,642 |
| 2024-11-22 | 7,620.00 | 7,720.00 | 7,570.00 | 7,630.00 | 7,049.33 | 13,758 |
| 2024-11-21 | 7,620.00 | 7,710.00 | 7,540.00 | 7,620.00 | 7,040.09 | 10,462 |
| 2024-11-20 | 7,630.00 | 7,700.00 | 7,530.00 | 7,620.00 | 7,040.09 | 10,116 |
| 2024-11-19 | 7,580.00 | 7,700.00 | 7,560.00 | 7,630.00 | 7,049.33 | 11,338 |
| 2024-11-18 | 7,450.00 | 7,710.00 | 7,450.00 | 7,660.00 | 7,077.04 | 22,371 |
| 2024-11-15 | 7,380.00 | 7,520.00 | 7,370.00 | 7,450.00 | 6,883.03 | 12,812 |
| 2024-11-14 | 7,500.00 | 7,640.00 | 7,330.00 | 7,450.00 | 6,883.03 | 43,700 |
| 2024-11-13 | 7,640.00 | 7,660.00 | 7,510.00 | 7,550.00 | 6,975.42 | 13,589 |
| 2024-11-12 | 7,660.00 | 7,770.00 | 7,580.00 | 7,680.00 | 7,095.52 | 26,170 |
| 2024-11-11 | 7,900.00 | 7,900.00 | 7,560.00 | 7,770.00 | 7,178.67 | 36,527 |
| 2024-11-08 | 7,990.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,298.78 | 27,335 |
| 2024-11-07 | 8,050.00 | 8,070.00 | 7,950.00 | 7,990.00 | 7,381.93 | 11,945 |
| 2024-11-06 | 8,120.00 | 8,130.00 | 7,980.00 | 8,050.00 | 7,437.36 | 17,465 |
| 2024-11-05 | 8,020.00 | 8,180.00 | 7,990.00 | 8,100.00 | 7,483.56 | 20,342 |
| 2024-11-04 | 8,050.00 | 8,190.00 | 7,990.00 | 8,100.00 | 7,483.56 | 27,813 |
| 2024-11-01 | 8,000.00 | 8,000.00 | 7,910.00 | 7,990.00 | 7,381.93 | 13,022 |
| 2024-10-31 | 7,920.00 | 8,020.00 | 7,900.00 | 8,000.00 | 7,391.17 | 8,581 |
| 2024-10-30 | 7,920.00 | 7,970.00 | 7,870.00 | 7,920.00 | 7,317.26 | 24,826 |
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.