LOTTE Himart Co.,Ltd. (KRX:071840)
South Korea · Delayed Price · Currency is KRW 8,960.00
+10.00 (0.11%)
Feb 19, 2026, 9:10 AM KST
LOTTE Himart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9,150.00 | 9,500.00 | 8,920.00 | 8,950.00 | 8,950.00 | -2.19% | 173,312 |
| Feb 12, 2026 | 9,020.00 | 10,080.00 | 8,770.00 | 9,150.00 | 9,150.00 | 1.67% | 533,232 |
| Feb 11, 2026 | 8,350.00 | 10,120.00 | 8,280.00 | 9,000.00 | 9,000.00 | 10.43% | 1,610,925 |
| Feb 10, 2026 | 8,280.00 | 8,370.00 | 8,110.00 | 8,150.00 | 8,150.00 | -1.81% | 61,642 |
| Feb 9, 2026 | 7,600.00 | 8,340.00 | 7,600.00 | 8,300.00 | 8,300.00 | 10.67% | 149,591 |
| Feb 6, 2026 | 7,840.00 | 7,840.00 | 7,340.00 | 7,500.00 | 7,500.00 | -1.83% | 73,059 |
| Feb 5, 2026 | 7,510.00 | 7,680.00 | 7,450.00 | 7,640.00 | 7,640.00 | 2.96% | 61,219 |
| Feb 4, 2026 | 7,290.00 | 7,420.00 | 7,290.00 | 7,420.00 | 7,420.00 | 1.78% | 34,688 |
| Feb 3, 2026 | 7,210.00 | 7,300.00 | 7,210.00 | 7,290.00 | 7,290.00 | 1.11% | 16,383 |
| Feb 2, 2026 | 7,320.00 | 7,320.00 | 7,210.00 | 7,210.00 | 7,210.00 | -0.69% | 23,044 |
| Jan 30, 2026 | 7,310.00 | 7,340.00 | 7,230.00 | 7,260.00 | 7,260.00 | -0.68% | 23,717 |
| Jan 29, 2026 | 7,250.00 | 7,330.00 | 7,150.00 | 7,310.00 | 7,310.00 | 0.83% | 32,356 |
| Jan 28, 2026 | 7,410.00 | 7,410.00 | 7,210.00 | 7,250.00 | 7,250.00 | -1.09% | 38,087 |
| Jan 27, 2026 | 7,390.00 | 7,400.00 | 7,270.00 | 7,330.00 | 7,330.00 | -0.41% | 14,109 |
| Jan 26, 2026 | 7,390.00 | 7,410.00 | 7,290.00 | 7,360.00 | 7,360.00 | 0.41% | 16,025 |
| Jan 23, 2026 | 7,340.00 | 7,370.00 | 7,250.00 | 7,330.00 | 7,330.00 | 1.10% | 18,019 |
| Jan 22, 2026 | 7,130.00 | 7,310.00 | 7,130.00 | 7,250.00 | 7,250.00 | 0.97% | 11,615 |
| Jan 21, 2026 | 7,260.00 | 7,260.00 | 7,080.00 | 7,180.00 | 7,180.00 | -1.37% | 17,453 |
| Jan 20, 2026 | 7,280.00 | 7,280.00 | 7,110.00 | 7,280.00 | 7,280.00 | 0.97% | 21,633 |
| Jan 19, 2026 | 7,300.00 | 7,350.00 | 7,190.00 | 7,210.00 | 7,210.00 | -1.23% | 14,936 |
| Jan 16, 2026 | 7,170.00 | 7,340.00 | 7,170.00 | 7,300.00 | 7,300.00 | 0.83% | 15,545 |
| Jan 15, 2026 | 7,330.00 | 7,330.00 | 7,090.00 | 7,240.00 | 7,240.00 | 1.40% | 13,077 |
| Jan 14, 2026 | 7,150.00 | 7,200.00 | 7,070.00 | 7,140.00 | 7,140.00 | -0.14% | 18,725 |
| Jan 13, 2026 | 7,200.00 | 7,220.00 | 7,100.00 | 7,150.00 | 7,150.00 | -0.56% | 28,880 |
| Jan 12, 2026 | 7,160.00 | 7,250.00 | 7,160.00 | 7,190.00 | 7,190.00 | -0.14% | 13,174 |
| Jan 9, 2026 | 7,230.00 | 7,340.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.41% | 12,645 |
| Jan 8, 2026 | 7,520.00 | 7,520.00 | 7,210.00 | 7,230.00 | 7,230.00 | -1.09% | 21,511 |
| Jan 7, 2026 | 7,490.00 | 7,490.00 | 7,310.00 | 7,310.00 | 7,310.00 | -1.35% | 16,061 |
| Jan 6, 2026 | 7,380.00 | 7,520.00 | 7,380.00 | 7,410.00 | 7,410.00 | -0.13% | 14,583 |
| Jan 5, 2026 | 7,480.00 | 7,570.00 | 7,410.00 | 7,420.00 | 7,420.00 | -1.46% | 16,536 |
| Jan 2, 2026 | 7,550.00 | 7,610.00 | 7,490.00 | 7,530.00 | 7,530.00 | -0.26% | 7,812 |
| Dec 30, 2025 | 7,690.00 | 7,690.00 | 7,550.00 | 7,550.00 | 7,550.00 | -0.53% | 8,956 |
| Dec 29, 2025 | 7,710.00 | 7,710.00 | 7,590.00 | 7,590.00 | 7,590.00 | -1.43% | 9,828 |
| Dec 26, 2025 | 7,760.00 | 7,780.00 | 7,655.00 | 7,700.00 | 7,700.00 | -0.65% | 7,511 |
| Dec 24, 2025 | 7,810.00 | 7,810.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.26% | 3,192 |
| Dec 23, 2025 | 7,850.00 | 7,850.00 | 7,770.00 | 7,770.00 | 7,770.00 | -0.64% | 5,683 |
| Dec 22, 2025 | 7,860.00 | 7,860.00 | 7,800.00 | 7,820.00 | 7,820.00 | -0.51% | 6,015 |
| Dec 19, 2025 | 7,820.00 | 7,860.00 | 7,740.00 | 7,860.00 | 7,860.00 | 0.64% | 7,772 |
| Dec 18, 2025 | 7,810.00 | 7,810.00 | 7,620.00 | 7,810.00 | 7,810.00 | -0.26% | 9,367 |
| Dec 17, 2025 | 7,820.00 | 7,840.00 | 7,780.00 | 7,830.00 | 7,830.00 | 0.13% | 13,330 |
| Dec 16, 2025 | 7,850.00 | 7,850.00 | 7,730.00 | 7,820.00 | 7,820.00 | - | 15,821 |
| Dec 15, 2025 | 7,820.00 | 7,830.00 | 7,780.00 | 7,820.00 | 7,820.00 | - | 10,720 |
| Dec 12, 2025 | 7,850.00 | 7,870.00 | 7,750.00 | 7,820.00 | 7,820.00 | -0.26% | 19,163 |
| Dec 11, 2025 | 7,730.00 | 7,890.00 | 7,690.00 | 7,840.00 | 7,840.00 | 1.95% | 15,415 |
| Dec 10, 2025 | 7,690.00 | 7,720.00 | 7,650.00 | 7,690.00 | 7,690.00 | - | 9,112 |
| Dec 9, 2025 | 7,810.00 | 7,810.00 | 7,660.00 | 7,690.00 | 7,690.00 | -0.77% | 11,921 |
| Dec 8, 2025 | 7,790.00 | 7,800.00 | 7,720.00 | 7,750.00 | 7,750.00 | -0.51% | 12,026 |
| Dec 5, 2025 | 7,750.00 | 7,790.00 | 7,720.00 | 7,790.00 | 7,790.00 | 0.91% | 10,180 |
| Dec 4, 2025 | 7,780.00 | 7,780.00 | 7,700.00 | 7,720.00 | 7,720.00 | - | 10,153 |
| Dec 3, 2025 | 7,730.00 | 7,760.00 | 7,630.00 | 7,720.00 | 7,720.00 | - | 17,173 |