Lotte Himart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,870.00 | 7,950.00 | 7,860.00 | 7,890.00 | 7,289.54 | 6,016 |
| 2024-10-28 | 7,900.00 | 8,000.00 | 7,890.00 | 7,900.00 | 7,298.78 | 6,270 |
| 2024-10-25 | 7,910.00 | 8,000.00 | 7,870.00 | 7,900.00 | 7,298.78 | 15,796 |
| 2024-10-24 | 8,000.00 | 8,010.00 | 7,910.00 | 7,950.00 | 7,344.97 | 10,828 |
| 2024-10-23 | 8,000.00 | 8,030.00 | 7,920.00 | 8,000.00 | 7,391.17 | 16,318 |
| 2024-10-22 | 8,010.00 | 8,040.00 | 7,990.00 | 8,030.00 | 7,418.89 | 14,636 |
| 2024-10-21 | 8,050.00 | 8,050.00 | 8,010.00 | 8,040.00 | 7,428.12 | 8,963 |
| 2024-10-18 | 8,120.00 | 8,140.00 | 8,000.00 | 8,050.00 | 7,437.36 | 19,970 |
| 2024-10-17 | 8,090.00 | 8,200.00 | 8,070.00 | 8,120.00 | 7,502.04 | 5,508 |
| 2024-10-16 | 8,070.00 | 8,100.00 | 8,010.00 | 8,090.00 | 7,474.32 | 5,316 |
| 2024-10-15 | 8,030.00 | 8,090.00 | 8,030.00 | 8,070.00 | 7,455.84 | 5,490 |
| 2024-10-14 | 8,060.00 | 8,090.00 | 8,020.00 | 8,050.00 | 7,437.36 | 6,984 |
| 2024-10-11 | 8,050.00 | 8,110.00 | 8,040.00 | 8,060.00 | 7,446.60 | 9,657 |
| 2024-10-10 | 8,140.00 | 8,160.00 | 8,070.00 | 8,070.00 | 7,455.84 | 6,770 |
| 2024-10-08 | 8,110.00 | 8,200.00 | 8,070.00 | 8,140.00 | 7,520.51 | 23,943 |
| 2024-10-07 | 8,160.00 | 8,180.00 | 8,090.00 | 8,110.00 | 7,492.80 | 9,166 |
| 2024-10-04 | 8,080.00 | 8,200.00 | 8,070.00 | 8,090.00 | 7,474.32 | 26,730 |
| 2024-10-02 | 8,200.00 | 8,200.00 | 8,050.00 | 8,090.00 | 7,474.32 | 22,368 |
| 2024-09-30 | 8,260.00 | 8,290.00 | 8,200.00 | 8,240.00 | 7,612.90 | 11,500 |
| 2024-09-27 | 8,150.00 | 8,300.00 | 8,110.00 | 8,260.00 | 7,631.38 | 20,206 |
| 2024-09-26 | 8,130.00 | 8,200.00 | 8,070.00 | 8,170.00 | 7,548.23 | 15,888 |
| 2024-09-25 | 8,110.00 | 8,200.00 | 8,050.00 | 8,130.00 | 7,511.28 | 22,619 |
| 2024-09-24 | 8,100.00 | 8,140.00 | 8,050.00 | 8,140.00 | 7,520.51 | 10,925 |
| 2024-09-23 | 8,080.00 | 8,120.00 | 8,000.00 | 8,100.00 | 7,483.56 | 18,924 |
| 2024-09-20 | 8,180.00 | 8,340.00 | 8,020.00 | 8,080.00 | 7,465.08 | 75,597 |
| 2024-09-19 | 8,220.00 | 8,240.00 | 8,120.00 | 8,190.00 | 7,566.71 | 6,055 |
| 2024-09-13 | 8,130.00 | 8,290.00 | 8,070.00 | 8,250.00 | 7,622.14 | 15,795 |
| 2024-09-12 | 8,240.00 | 8,240.00 | 8,120.00 | 8,150.00 | 7,529.75 | 5,132 |
| 2024-09-11 | 8,150.00 | 8,160.00 | 8,080.00 | 8,100.00 | 7,483.56 | 9,911 |
| 2024-09-10 | 8,200.00 | 8,210.00 | 8,070.00 | 8,140.00 | 7,520.51 | 10,154 |
| 2024-09-09 | 8,160.00 | 8,290.00 | 8,090.00 | 8,220.00 | 7,594.43 | 15,833 |
| 2024-09-06 | 8,270.00 | 8,390.00 | 8,140.00 | 8,310.00 | 7,677.58 | 19,514 |
| 2024-09-05 | 8,170.00 | 8,350.00 | 8,150.00 | 8,350.00 | 7,714.53 | 18,185 |
| 2024-09-04 | 8,300.00 | 8,300.00 | 8,150.00 | 8,160.00 | 7,538.99 | 21,487 |
| 2024-09-03 | 8,320.00 | 8,410.00 | 8,300.00 | 8,380.00 | 7,742.25 | 7,814 |
| 2024-09-02 | 8,400.00 | 8,400.00 | 8,260.00 | 8,330.00 | 7,696.05 | 10,811 |
| 2024-08-30 | 8,400.00 | 8,420.00 | 8,320.00 | 8,400.00 | 7,760.73 | 11,308 |
| 2024-08-29 | 8,400.00 | 8,450.00 | 8,350.00 | 8,400.00 | 7,760.73 | 6,118 |
| 2024-08-28 | 8,460.00 | 8,460.00 | 8,350.00 | 8,390.00 | 7,751.49 | 12,722 |
| 2024-08-27 | 8,360.00 | 8,460.00 | 8,360.00 | 8,400.00 | 7,760.73 | 7,823 |
| 2024-08-26 | 8,440.00 | 8,520.00 | 8,330.00 | 8,380.00 | 7,742.25 | 11,149 |
| 2024-08-23 | 8,390.00 | 8,470.00 | 8,320.00 | 8,450.00 | 7,806.92 | 8,730 |
| 2024-08-22 | 8,460.00 | 8,490.00 | 8,400.00 | 8,420.00 | 7,779.21 | 7,307 |
| 2024-08-21 | 8,460.00 | 8,580.00 | 8,370.00 | 8,420.00 | 7,779.21 | 8,117 |
| 2024-08-20 | 8,360.00 | 8,480.00 | 8,350.00 | 8,460.00 | 7,816.16 | 11,339 |
| 2024-08-19 | 8,360.00 | 8,410.00 | 8,350.00 | 8,360.00 | 7,723.77 | 11,484 |
| 2024-08-16 | 8,500.00 | 8,580.00 | 8,350.00 | 8,370.00 | 7,733.01 | 41,674 |
| 2024-08-14 | 8,490.00 | 8,500.00 | 8,410.00 | 8,500.00 | 7,853.12 | 6,744 |
| 2024-08-13 | 8,500.00 | 8,560.00 | 8,330.00 | 8,490.00 | 7,843.88 | 23,104 |
| 2024-08-12 | 8,400.00 | 8,530.00 | 8,350.00 | 8,530.00 | 7,880.83 | 24,326 |
| 2024-08-09 | 8,510.00 | 8,520.00 | 8,370.00 | 8,480.00 | 7,834.64 | 16,086 |
| 2024-08-08 | 8,490.00 | 8,570.00 | 8,350.00 | 8,460.00 | 7,816.16 | 13,650 |
| 2024-08-07 | 8,440.00 | 8,650.00 | 8,400.00 | 8,570.00 | 7,917.79 | 16,877 |
| 2024-08-06 | 8,250.00 | 8,640.00 | 8,250.00 | 8,440.00 | 7,797.68 | 16,021 |
| 2024-08-05 | 8,920.00 | 8,920.00 | 8,240.00 | 8,290.00 | 7,659.10 | 43,488 |
| 2024-08-02 | 9,070.00 | 9,080.00 | 8,840.00 | 9,010.00 | 8,324.30 | 19,202 |
| 2024-08-01 | 9,080.00 | 9,180.00 | 9,020.00 | 9,070.00 | 8,379.74 | 6,459 |
| 2024-07-31 | 8,930.00 | 9,070.00 | 8,890.00 | 9,070.00 | 8,379.74 | 19,287 |
| 2024-07-30 | 8,990.00 | 8,990.00 | 8,710.00 | 8,930.00 | 8,250.39 | 16,753 |
| 2024-07-29 | 8,790.00 | 9,050.00 | 8,790.00 | 8,970.00 | 8,287.35 | 13,475 |
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.