LOTTE Himart Co.,Ltd. (KRX:071840)
South Korea · Delayed Price · Currency is KRW 7,790.00
-70.00 (-0.89%)
At close: Oct 2, 2025
LOTTE Himart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |