Lotte Himart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,870.00 | 5,950.00 | 5,810.00 | 5,910.00 | 5,910.00 | 9,548 |
| 2026-10-16 | 5,840.00 | 5,940.00 | 5,770.00 | 5,870.00 | 5,870.00 | 29,208 |
| 2026-10-15 | 5,860.00 | 5,860.00 | 5,680.00 | 5,840.00 | 5,840.00 | 20,016 |
| 2026-10-14 | 5,820.00 | 5,990.00 | 5,810.00 | 5,860.00 | 5,860.00 | 14,488 |
| 2026-10-13 | 5,990.00 | 5,990.00 | 5,760.00 | 5,830.00 | 5,830.00 | 11,491 |
| 2026-10-12 | 5,990.00 | 5,990.00 | 5,870.00 | 5,910.00 | 5,910.00 | 10,867 |
| 2026-10-08 | 6,000.00 | 6,000.00 | 5,895.00 | 5,900.00 | 5,900.00 | 7,716 |
| 2026-10-07 | 5,900.00 | 6,090.00 | 5,900.00 | 5,910.00 | 5,910.00 | 10,919 |
| 2026-10-06 | 5,880.00 | 6,030.00 | 5,880.00 | 5,920.00 | 5,920.00 | 6,146 |
| 2026-10-02 | 5,950.00 | 6,000.00 | 5,910.00 | 5,980.00 | 5,980.00 | 6,101 |
| 2026-10-01 | 5,980.00 | 5,980.00 | 5,800.00 | 5,960.00 | 5,960.00 | 22,202 |
| 2026-09-30 | 6,050.00 | 6,050.00 | 5,950.00 | 6,010.00 | 6,010.00 | 7,786 |
| 2026-09-29 | 6,000.00 | 6,050.00 | 5,950.00 | 6,040.00 | 6,040.00 | 6,909 |
| 2026-09-28 | 5,960.00 | 6,010.00 | 5,870.00 | 6,010.00 | 6,010.00 | 16,402 |
| 2026-09-23 | 6,000.00 | 6,100.00 | 5,950.00 | 5,960.00 | 5,960.00 | 19,690 |
| 2026-09-22 | 6,100.00 | 6,110.00 | 5,990.00 | 6,060.00 | 6,060.00 | 7,438 |
| 2026-09-21 | 6,010.00 | 6,040.00 | 5,970.00 | 6,000.00 | 6,000.00 | 9,115 |
| 2026-09-18 | 6,050.00 | 6,090.00 | 5,960.00 | 6,010.00 | 6,010.00 | 24,336 |
| 2026-09-17 | 6,140.00 | 6,140.00 | 5,980.00 | 6,030.00 | 6,030.00 | 15,668 |
| 2026-09-16 | 6,220.00 | 6,230.00 | 6,050.00 | 6,050.00 | 6,050.00 | 17,827 |
| 2026-09-15 | 6,150.00 | 6,250.00 | 6,150.00 | 6,180.00 | 6,180.00 | 6,175 |
| 2026-09-14 | 6,240.00 | 6,270.00 | 6,160.00 | 6,190.00 | 6,190.00 | 15,081 |
| 2026-09-11 | 6,310.00 | 6,310.00 | 6,230.00 | 6,240.00 | 6,240.00 | 1,751 |
| 2026-09-10 | 6,280.00 | 6,310.00 | 6,210.00 | 6,270.00 | 6,270.00 | 6,591 |
| 2026-09-09 | 6,300.00 | 6,350.00 | 6,270.00 | 6,280.00 | 6,280.00 | 9,438 |
| 2026-09-08 | 6,310.00 | 6,380.00 | 6,310.00 | 6,320.00 | 6,320.00 | 4,723 |
| 2026-09-07 | 6,380.00 | 6,380.00 | 6,310.00 | 6,310.00 | 6,310.00 | 7,963 |
| 2026-09-04 | 6,330.00 | 6,370.00 | 6,310.00 | 6,320.00 | 6,320.00 | 2,736 |
| 2026-09-03 | 6,400.00 | 6,450.00 | 6,300.00 | 6,310.00 | 6,310.00 | 24,555 |
| 2026-09-02 | 6,310.00 | 6,430.00 | 6,310.00 | 6,400.00 | 6,400.00 | 5,742 |
| 2026-09-01 | 6,330.00 | 6,460.00 | 6,330.00 | 6,430.00 | 6,430.00 | 11,385 |
| 2026-08-31 | 6,420.00 | 6,480.00 | 6,290.00 | 6,410.00 | 6,410.00 | 22,041 |
| 2026-08-28 | 6,300.00 | 6,430.00 | 6,260.00 | 6,420.00 | 6,420.00 | 13,083 |
| 2026-08-27 | 6,410.00 | 6,430.00 | 6,270.00 | 6,290.00 | 6,290.00 | 27,958 |
| 2026-08-26 | 6,390.00 | 6,440.00 | 6,320.00 | 6,430.00 | 6,430.00 | 24,805 |
| 2026-08-25 | 6,340.00 | 6,410.00 | 6,270.00 | 6,390.00 | 6,390.00 | 7,888 |
| 2026-08-24 | 6,290.00 | 6,360.00 | 6,220.00 | 6,340.00 | 6,340.00 | 6,295 |
| 2026-08-21 | 6,380.00 | 6,600.00 | 6,250.00 | 6,270.00 | 6,270.00 | 17,404 |
| 2026-08-20 | 6,500.00 | 6,500.00 | 6,320.00 | 6,410.00 | 6,410.00 | 13,385 |
| 2026-08-19 | 6,500.00 | 6,500.00 | 6,310.00 | 6,370.00 | 6,370.00 | 11,066 |
| 2026-08-18 | 6,510.00 | 6,600.00 | 6,360.00 | 6,510.00 | 6,510.00 | 13,023 |
| 2026-08-14 | 6,430.00 | 6,560.00 | 6,430.00 | 6,510.00 | 6,510.00 | 6,447 |
| 2026-08-13 | 6,470.00 | 6,550.00 | 6,350.00 | 6,440.00 | 6,440.00 | 20,790 |
| 2026-08-12 | 6,520.00 | 6,560.00 | 6,460.00 | 6,470.00 | 6,470.00 | 7,299 |
| 2026-08-11 | 6,520.00 | 6,610.00 | 6,500.00 | 6,560.00 | 6,560.00 | 20,659 |
| 2026-08-10 | 6,530.00 | 6,540.00 | 6,400.00 | 6,520.00 | 6,520.00 | 9,669 |
| 2026-08-07 | 6,320.00 | 6,510.00 | 6,270.00 | 6,480.00 | 6,480.00 | 30,759 |
| 2026-08-06 | 6,360.00 | 6,390.00 | 6,260.00 | 6,320.00 | 6,320.00 | 16,501 |
| 2026-08-05 | 6,350.00 | 6,490.00 | 6,290.00 | 6,400.00 | 6,400.00 | 20,437 |
| 2026-08-04 | 6,260.00 | 6,420.00 | 6,200.00 | 6,390.00 | 6,390.00 | 17,269 |
| 2026-08-03 | 6,140.00 | 6,300.00 | 6,100.00 | 6,230.00 | 6,230.00 | 16,425 |
| 2026-07-31 | 6,150.00 | 6,200.00 | 6,010.00 | 6,150.00 | 6,150.00 | 28,275 |
| 2026-07-30 | 5,910.00 | 6,220.00 | 5,910.00 | 6,140.00 | 6,140.00 | 23,288 |
| 2026-07-29 | 6,210.00 | 6,590.00 | 5,960.00 | 6,190.00 | 6,190.00 | 28,444 |
| 2026-07-28 | 6,500.00 | 6,500.00 | 6,190.00 | 6,210.00 | 6,210.00 | 16,218 |
| 2026-07-27 | 6,450.00 | 6,630.00 | 6,420.00 | 6,500.00 | 6,500.00 | 13,678 |
| 2026-07-24 | 6,310.00 | 6,540.00 | 6,220.00 | 6,420.00 | 6,420.00 | 20,821 |
| 2026-07-23 | 6,150.00 | 6,350.00 | 6,150.00 | 6,310.00 | 6,310.00 | 9,981 |
| 2026-07-22 | 6,210.00 | 6,280.00 | 6,150.00 | 6,150.00 | 6,150.00 | 20,112 |
| 2026-07-21 | 6,260.00 | 6,290.00 | 6,100.00 | 6,220.00 | 6,220.00 | 10,816 |
Page 1 of 21 · 1,236 trading daysOlder →
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.