LOTTE Himart Co.,Ltd. (KRX:071840)
South Korea · Delayed Price · Currency is KRW 7,690.00
-30.00 (-0.39%)
Apr 3, 2026, 3:30 PM KST
LOTTE Himart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7,740.00 | 7,850.00 | 7,690.00 | 7,690.00 | 7,690.00 | -0.39% | 9,530 |
| Apr 2, 2026 | 7,890.00 | 7,890.00 | 7,660.00 | 7,720.00 | 7,720.00 | -1.28% | 19,056 |
| Apr 1, 2026 | 7,970.00 | 7,970.00 | 7,780.00 | 7,820.00 | 7,820.00 | 0.77% | 21,300 |
| Mar 31, 2026 | 8,000.00 | 8,000.00 | 7,740.00 | 7,760.00 | 7,760.00 | -3.00% | 19,784 |
| Mar 30, 2026 | 7,770.00 | 8,070.00 | 7,740.00 | 8,000.00 | 8,000.00 | -1.60% | 43,432 |
| Mar 27, 2026 | 8,090.00 | 8,130.00 | 7,900.00 | 8,130.00 | 7,830.00 | -0.25% | 24,228 |
| Mar 26, 2026 | 8,150.00 | 8,150.00 | 7,990.00 | 8,150.00 | 7,849.26 | 0.25% | 19,462 |
| Mar 25, 2026 | 8,050.00 | 8,130.00 | 7,970.00 | 8,130.00 | 7,830.00 | 1.50% | 17,619 |
| Mar 24, 2026 | 7,980.00 | 8,020.00 | 7,850.00 | 8,010.00 | 7,714.43 | 2.30% | 23,566 |
| Mar 23, 2026 | 8,130.00 | 8,130.00 | 7,820.00 | 7,830.00 | 7,541.07 | -4.04% | 23,294 |
| Mar 20, 2026 | 8,200.00 | 8,220.00 | 7,920.00 | 8,160.00 | 7,858.89 | 3.03% | 46,648 |
| Mar 19, 2026 | 7,930.00 | 7,930.00 | 7,800.00 | 7,920.00 | 7,627.75 | -0.25% | 20,760 |
| Mar 18, 2026 | 7,900.00 | 8,000.00 | 7,870.00 | 7,940.00 | 7,647.01 | 0.51% | 26,018 |
| Mar 17, 2026 | 7,800.00 | 7,980.00 | 7,730.00 | 7,900.00 | 7,608.49 | 1.94% | 29,491 |
| Mar 16, 2026 | 7,800.00 | 7,800.00 | 7,650.00 | 7,750.00 | 7,464.02 | 0.65% | 8,424 |
| Mar 13, 2026 | 7,640.00 | 7,850.00 | 7,580.00 | 7,700.00 | 7,415.87 | -1.66% | 34,099 |
| Mar 12, 2026 | 7,870.00 | 8,010.00 | 7,790.00 | 7,830.00 | 7,541.07 | - | 17,260 |
| Mar 11, 2026 | 7,810.00 | 8,080.00 | 7,810.00 | 7,830.00 | 7,541.07 | 0.38% | 40,580 |
| Mar 10, 2026 | 7,950.00 | 7,950.00 | 7,710.00 | 7,800.00 | 7,512.18 | 0.78% | 23,112 |
| Mar 9, 2026 | 7,600.00 | 7,740.00 | 7,520.00 | 7,740.00 | 7,454.39 | -1.02% | 40,215 |
| Mar 6, 2026 | 7,900.00 | 7,940.00 | 7,690.00 | 7,820.00 | 7,531.44 | -1.01% | 32,214 |
| Mar 5, 2026 | 7,770.00 | 8,140.00 | 7,770.00 | 7,900.00 | 7,608.49 | 3.67% | 51,047 |
| Mar 4, 2026 | 8,090.00 | 8,120.00 | 7,550.00 | 7,620.00 | 7,338.82 | -8.19% | 87,853 |
| Mar 3, 2026 | 8,300.00 | 8,570.00 | 8,300.00 | 8,300.00 | 7,993.73 | -3.38% | 52,407 |
| Feb 27, 2026 | 8,600.00 | 8,620.00 | 8,410.00 | 8,590.00 | 8,273.03 | -0.12% | 40,951 |
| Feb 26, 2026 | 8,900.00 | 8,970.00 | 8,550.00 | 8,600.00 | 8,282.66 | -3.37% | 71,815 |
| Feb 25, 2026 | 8,790.00 | 9,010.00 | 8,720.00 | 8,900.00 | 8,571.59 | 1.14% | 49,382 |
| Feb 24, 2026 | 8,810.00 | 8,840.00 | 8,740.00 | 8,800.00 | 8,475.28 | -0.90% | 21,538 |
| Feb 23, 2026 | 8,800.00 | 8,950.00 | 8,680.00 | 8,880.00 | 8,552.32 | 0.91% | 56,916 |
| Feb 20, 2026 | 8,800.00 | 8,870.00 | 8,530.00 | 8,800.00 | 8,475.28 | - | 133,039 |
| Feb 19, 2026 | 8,950.00 | 9,040.00 | 8,750.00 | 8,800.00 | 8,475.28 | -1.68% | 91,903 |
| Feb 13, 2026 | 9,150.00 | 9,500.00 | 8,920.00 | 8,950.00 | 8,619.74 | -2.19% | 175,669 |
| Feb 12, 2026 | 9,020.00 | 10,080.00 | 8,770.00 | 9,150.00 | 8,812.36 | 1.67% | 534,306 |
| Feb 11, 2026 | 8,350.00 | 10,120.00 | 8,280.00 | 9,000.00 | 8,667.90 | 10.43% | 1,618,346 |
| Feb 10, 2026 | 8,280.00 | 8,370.00 | 8,110.00 | 8,150.00 | 7,849.26 | -1.81% | 61,701 |
| Feb 9, 2026 | 7,600.00 | 8,340.00 | 7,600.00 | 8,300.00 | 7,993.73 | 10.67% | 149,766 |
| Feb 6, 2026 | 7,840.00 | 7,840.00 | 7,340.00 | 7,500.00 | 7,223.25 | -1.83% | 73,078 |
| Feb 5, 2026 | 7,510.00 | 7,680.00 | 7,450.00 | 7,640.00 | 7,358.08 | 2.96% | 61,414 |
| Feb 4, 2026 | 7,290.00 | 7,420.00 | 7,290.00 | 7,420.00 | 7,146.20 | 1.78% | 35,198 |
| Feb 3, 2026 | 7,210.00 | 7,300.00 | 7,210.00 | 7,290.00 | 7,021.00 | 1.11% | 16,540 |
| Feb 2, 2026 | 7,320.00 | 7,320.00 | 7,210.00 | 7,210.00 | 6,943.95 | -0.69% | 23,044 |
| Jan 30, 2026 | 7,310.00 | 7,340.00 | 7,230.00 | 7,260.00 | 6,992.10 | -0.68% | 23,719 |
| Jan 29, 2026 | 7,250.00 | 7,330.00 | 7,150.00 | 7,310.00 | 7,040.26 | 0.83% | 32,374 |
| Jan 28, 2026 | 7,410.00 | 7,410.00 | 7,210.00 | 7,250.00 | 6,982.47 | -1.09% | 38,262 |
| Jan 27, 2026 | 7,390.00 | 7,400.00 | 7,270.00 | 7,330.00 | 7,059.52 | -0.41% | 14,109 |
| Jan 26, 2026 | 7,390.00 | 7,410.00 | 7,290.00 | 7,360.00 | 7,088.41 | 0.41% | 16,025 |
| Jan 23, 2026 | 7,340.00 | 7,370.00 | 7,250.00 | 7,330.00 | 7,059.52 | 1.10% | 18,072 |
| Jan 22, 2026 | 7,130.00 | 7,310.00 | 7,130.00 | 7,250.00 | 6,982.47 | 0.97% | 11,615 |
| Jan 21, 2026 | 7,260.00 | 7,260.00 | 7,080.00 | 7,180.00 | 6,915.06 | -1.37% | 17,457 |
| Jan 20, 2026 | 7,280.00 | 7,280.00 | 7,110.00 | 7,280.00 | 7,011.37 | 0.97% | 21,643 |