LOTTE Himart Co.,Ltd. (KRX:071840)
South Korea · Delayed Price · Currency is KRW 7,580.00
-70.00 (-0.92%)
Last updated: Nov 3, 2025, 11:03 AM KST
LOTTE Himart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7,500.00 | 7,500.00 | 7,020.00 | 7,360.00 | 7,360.00 | -1.87% | 34,408 |
| Nov 4, 2025 | 7,490.00 | 7,650.00 | 7,440.00 | 7,500.00 | 7,500.00 | -0.40% | 24,470 |
| Nov 3, 2025 | 7,590.00 | 7,680.00 | 7,480.00 | 7,530.00 | 7,530.00 | -1.57% | 33,970 |
| Oct 31, 2025 | 7,790.00 | 7,810.00 | 7,650.00 | 7,650.00 | 7,650.00 | -1.80% | 29,796 |
| Oct 30, 2025 | 7,830.00 | 7,890.00 | 7,730.00 | 7,790.00 | 7,790.00 | -0.38% | 44,569 |
| Oct 29, 2025 | 7,890.00 | 7,890.00 | 7,760.00 | 7,820.00 | 7,820.00 | 0.51% | 15,067 |
| Oct 28, 2025 | 7,780.00 | 7,840.00 | 7,760.00 | 7,780.00 | 7,780.00 | - | 13,816 |
| Oct 27, 2025 | 7,730.00 | 7,810.00 | 7,690.00 | 7,780.00 | 7,780.00 | 0.65% | 29,151 |
| Oct 24, 2025 | 7,740.00 | 7,900.00 | 7,670.00 | 7,730.00 | 7,730.00 | -0.26% | 27,544 |
| Oct 23, 2025 | 7,630.00 | 7,840.00 | 7,570.00 | 7,750.00 | 7,750.00 | 1.31% | 33,890 |
| Oct 22, 2025 | 7,680.00 | 7,700.00 | 7,510.00 | 7,650.00 | 7,650.00 | -0.13% | 11,448 |
| Oct 21, 2025 | 7,690.00 | 7,690.00 | 7,540.00 | 7,660.00 | 7,660.00 | 0.13% | 22,099 |
| Oct 20, 2025 | 7,550.00 | 7,650.00 | 7,450.00 | 7,650.00 | 7,650.00 | 1.32% | 15,932 |
| Oct 17, 2025 | 7,570.00 | 7,580.00 | 7,460.00 | 7,550.00 | 7,550.00 | -0.13% | 22,035 |
| Oct 16, 2025 | 7,410.00 | 7,600.00 | 7,410.00 | 7,560.00 | 7,560.00 | 2.16% | 40,922 |
| Oct 15, 2025 | 7,470.00 | 7,470.00 | 7,350.00 | 7,400.00 | 7,400.00 | 0.54% | 36,435 |
| Oct 14, 2025 | 7,430.00 | 7,490.00 | 7,320.00 | 7,360.00 | 7,360.00 | -1.87% | 41,351 |
| Oct 13, 2025 | 7,620.00 | 7,620.00 | 7,380.00 | 7,500.00 | 7,500.00 | -1.57% | 43,733 |
| Oct 10, 2025 | 7,770.00 | 7,770.00 | 7,570.00 | 7,620.00 | 7,620.00 | -2.18% | 31,172 |
| Oct 2, 2025 | 7,970.00 | 7,970.00 | 7,700.00 | 7,790.00 | 7,790.00 | -0.89% | 46,123 |
| Oct 1, 2025 | 8,050.00 | 8,050.00 | 7,800.00 | 7,860.00 | 7,860.00 | -0.13% | 20,773 |
| Sep 30, 2025 | 7,920.00 | 8,070.00 | 7,810.00 | 7,870.00 | 7,870.00 | -1.25% | 27,661 |
| Sep 29, 2025 | 8,090.00 | 8,090.00 | 7,950.00 | 7,970.00 | 7,970.00 | 0.25% | 6,034 |
| Sep 26, 2025 | 8,070.00 | 8,070.00 | 7,930.00 | 7,950.00 | 7,950.00 | -1.49% | 12,055 |
| Sep 25, 2025 | 7,940.00 | 8,070.00 | 7,890.00 | 8,070.00 | 8,070.00 | 1.64% | 22,391 |
| Sep 24, 2025 | 8,100.00 | 8,100.00 | 7,910.00 | 7,940.00 | 7,940.00 | -1.73% | 32,387 |
| Sep 23, 2025 | 8,190.00 | 8,300.00 | 8,070.00 | 8,080.00 | 8,080.00 | -2.30% | 55,903 |
| Sep 22, 2025 | 8,380.00 | 8,420.00 | 8,250.00 | 8,270.00 | 8,270.00 | -1.31% | 21,268 |
| Sep 19, 2025 | 8,470.00 | 8,470.00 | 8,300.00 | 8,380.00 | 8,380.00 | -1.06% | 39,439 |
| Sep 18, 2025 | 8,530.00 | 8,600.00 | 8,380.00 | 8,470.00 | 8,470.00 | -0.24% | 41,360 |
| Sep 17, 2025 | 8,460.00 | 8,550.00 | 8,430.00 | 8,490.00 | 8,490.00 | - | 7,538 |
| Sep 16, 2025 | 8,510.00 | 8,580.00 | 8,450.00 | 8,490.00 | 8,490.00 | 0.47% | 13,923 |
| Sep 15, 2025 | 8,540.00 | 8,540.00 | 8,430.00 | 8,450.00 | 8,450.00 | 0.48% | 22,586 |
| Sep 12, 2025 | 8,520.00 | 8,520.00 | 8,350.00 | 8,410.00 | 8,410.00 | -1.18% | 32,248 |
| Sep 11, 2025 | 8,600.00 | 8,600.00 | 8,430.00 | 8,510.00 | 8,510.00 | -0.23% | 8,987 |
| Sep 10, 2025 | 8,580.00 | 8,580.00 | 8,430.00 | 8,530.00 | 8,530.00 | 0.35% | 14,735 |
| Sep 9, 2025 | 8,600.00 | 8,600.00 | 8,420.00 | 8,500.00 | 8,500.00 | 0.35% | 10,787 |
| Sep 8, 2025 | 8,650.00 | 8,650.00 | 8,460.00 | 8,470.00 | 8,470.00 | -2.08% | 15,399 |
| Sep 5, 2025 | 8,610.00 | 8,740.00 | 8,530.00 | 8,650.00 | 8,650.00 | 1.41% | 48,011 |
| Sep 4, 2025 | 8,570.00 | 8,710.00 | 8,440.00 | 8,530.00 | 8,530.00 | 0.12% | 62,959 |
| Sep 3, 2025 | 8,580.00 | 8,580.00 | 8,380.00 | 8,520.00 | 8,520.00 | - | 45,911 |
| Sep 2, 2025 | 8,420.00 | 8,600.00 | 8,310.00 | 8,520.00 | 8,520.00 | 0.24% | 52,557 |
| Sep 1, 2025 | 8,400.00 | 8,610.00 | 8,240.00 | 8,500.00 | 8,500.00 | 1.80% | 24,876 |
| Aug 29, 2025 | 8,500.00 | 8,500.00 | 8,320.00 | 8,350.00 | 8,350.00 | -0.60% | 14,947 |
| Aug 28, 2025 | 8,600.00 | 8,600.00 | 8,360.00 | 8,400.00 | 8,400.00 | -0.36% | 11,841 |
| Aug 27, 2025 | 8,750.00 | 8,750.00 | 8,310.00 | 8,430.00 | 8,430.00 | -2.09% | 94,077 |
| Aug 26, 2025 | 8,720.00 | 8,850.00 | 8,400.00 | 8,610.00 | 8,610.00 | -1.26% | 102,194 |
| Aug 25, 2025 | 8,810.00 | 8,810.00 | 8,680.00 | 8,720.00 | 8,720.00 | -0.11% | 9,689 |
| Aug 22, 2025 | 8,730.00 | 8,730.00 | 8,640.00 | 8,730.00 | 8,730.00 | 0.81% | 11,516 |
| Aug 21, 2025 | 8,710.00 | 8,710.00 | 8,630.00 | 8,660.00 | 8,660.00 | 0.12% | 9,976 |