LOTTE Himart Co.,Ltd. (KRX:071840)
South Korea · Delayed Price · Currency is KRW 8,480.00
+10.00 (0.12%)
Last updated: Sep 9, 2025, 12:47 PM KST
LOTTE Himart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8,650.00 | 8,650.00 | 8,460.00 | 8,470.00 | 8,470.00 | -2.08% | 15,398 |
| 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 |
| Aug 20, 2025 | 8,600.00 | 8,650.00 | 8,470.00 | 8,650.00 | 8,650.00 | 0.46% | 24,325 |
| Aug 19, 2025 | 8,730.00 | 8,760.00 | 8,560.00 | 8,610.00 | 8,610.00 | -1.37% | 14,999 |
| Aug 18, 2025 | 8,820.00 | 8,820.00 | 8,580.00 | 8,730.00 | 8,730.00 | -0.46% | 29,512 |
| Aug 14, 2025 | 8,840.00 | 8,840.00 | 8,650.00 | 8,770.00 | 8,770.00 | - | 23,790 |
| Aug 13, 2025 | 8,820.00 | 8,880.00 | 8,710.00 | 8,770.00 | 8,770.00 | -0.57% | 11,333 |
| Aug 12, 2025 | 8,980.00 | 8,980.00 | 8,770.00 | 8,820.00 | 8,820.00 | - | 13,066 |
| Aug 11, 2025 | 8,950.00 | 9,060.00 | 8,790.00 | 8,820.00 | 8,820.00 | -2.65% | 51,470 |
| Aug 8, 2025 | 9,180.00 | 9,220.00 | 9,050.00 | 9,060.00 | 9,060.00 | -0.66% | 21,451 |
| Aug 7, 2025 | 9,220.00 | 9,240.00 | 9,120.00 | 9,120.00 | 9,120.00 | -0.65% | 17,963 |
| Aug 6, 2025 | 9,070.00 | 9,220.00 | 8,970.00 | 9,180.00 | 9,180.00 | 1.89% | 43,404 |
| Aug 5, 2025 | 8,920.00 | 9,170.00 | 8,860.00 | 9,010.00 | 9,010.00 | 2.97% | 60,089 |
| Aug 4, 2025 | 8,680.00 | 8,860.00 | 8,630.00 | 8,750.00 | 8,750.00 | 0.81% | 32,903 |
| Aug 1, 2025 | 8,960.00 | 8,960.00 | 8,670.00 | 8,680.00 | 8,680.00 | -3.56% | 42,933 |
| Jul 31, 2025 | 9,060.00 | 9,130.00 | 8,760.00 | 9,000.00 | 9,000.00 | - | 64,445 |
| Jul 30, 2025 | 9,040.00 | 9,080.00 | 8,660.00 | 9,000.00 | 9,000.00 | -0.55% | 41,108 |
| Jul 29, 2025 | 8,980.00 | 9,130.00 | 8,740.00 | 9,050.00 | 9,050.00 | 1.00% | 62,323 |
| Jul 28, 2025 | 8,720.00 | 9,570.00 | 8,660.00 | 8,960.00 | 8,960.00 | 4.07% | 150,263 |
| Jul 25, 2025 | 8,670.00 | 8,780.00 | 8,570.00 | 8,610.00 | 8,610.00 | -0.58% | 30,141 |
| Jul 24, 2025 | 8,950.00 | 9,020.00 | 8,610.00 | 8,660.00 | 8,660.00 | -3.56% | 52,414 |
| Jul 23, 2025 | 9,170.00 | 9,170.00 | 8,950.00 | 8,980.00 | 8,980.00 | -1.21% | 18,473 |
| Jul 22, 2025 | 9,130.00 | 9,200.00 | 9,000.00 | 9,090.00 | 9,090.00 | -0.66% | 56,965 |
| Jul 21, 2025 | 9,220.00 | 9,220.00 | 9,120.00 | 9,150.00 | 9,150.00 | -0.76% | 23,376 |
| Jul 18, 2025 | 9,250.00 | 9,310.00 | 9,090.00 | 9,220.00 | 9,220.00 | -0.32% | 39,133 |
| Jul 17, 2025 | 9,340.00 | 9,340.00 | 9,180.00 | 9,250.00 | 9,250.00 | -0.96% | 37,852 |
| Jul 16, 2025 | 9,490.00 | 9,490.00 | 9,220.00 | 9,340.00 | 9,340.00 | -1.06% | 69,511 |
| Jul 15, 2025 | 9,480.00 | 9,480.00 | 9,300.00 | 9,440.00 | 9,440.00 | - | 60,590 |
| Jul 14, 2025 | 9,220.00 | 9,480.00 | 9,070.00 | 9,440.00 | 9,440.00 | 2.61% | 70,300 |
| Jul 11, 2025 | 9,300.00 | 9,370.00 | 9,160.00 | 9,200.00 | 9,200.00 | -0.33% | 50,209 |
| Jul 10, 2025 | 9,270.00 | 9,390.00 | 9,180.00 | 9,230.00 | 9,230.00 | -0.11% | 69,219 |
| Jul 9, 2025 | 9,120.00 | 9,500.00 | 8,950.00 | 9,240.00 | 9,240.00 | 2.67% | 173,370 |
| Jul 8, 2025 | 8,920.00 | 9,040.00 | 8,900.00 | 9,000.00 | 9,000.00 | 0.90% | 35,205 |
| Jul 7, 2025 | 8,790.00 | 9,050.00 | 8,730.00 | 8,920.00 | 8,920.00 | 1.48% | 60,294 |
| Jul 4, 2025 | 9,000.00 | 9,000.00 | 8,760.00 | 8,790.00 | 8,790.00 | -1.68% | 56,457 |
| Jul 3, 2025 | 8,810.00 | 8,990.00 | 8,710.00 | 8,940.00 | 8,940.00 | 1.82% | 109,647 |
| Jul 2, 2025 | 8,670.00 | 8,850.00 | 8,510.00 | 8,780.00 | 8,780.00 | 1.27% | 67,698 |
| Jul 1, 2025 | 8,410.00 | 8,760.00 | 8,390.00 | 8,670.00 | 8,670.00 | 2.48% | 71,963 |
| Jun 30, 2025 | 8,330.00 | 8,600.00 | 8,330.00 | 8,460.00 | 8,460.00 | 2.05% | 57,143 |