LOTTE Himart Co.,Ltd. (KRX:071840)
South Korea · Delayed Price · Currency is KRW 7,860.00
+50.00 (0.64%)
Dec 19, 2025, 3:30 PM KST
LOTTE Himart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7,820.00 | 7,830.00 | 7,740.00 | 7,800.00 | - | -0.13% | 2,757 |
| 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 |
| Dec 2, 2025 | 7,600.00 | 7,720.00 | 7,580.00 | 7,720.00 | 7,720.00 | 1.71% | 16,282 |
| Dec 1, 2025 | 7,600.00 | 7,690.00 | 7,580.00 | 7,590.00 | 7,590.00 | - | 14,070 |
| Nov 28, 2025 | 7,510.00 | 7,660.00 | 7,510.00 | 7,590.00 | 7,590.00 | - | 5,925 |
| Nov 27, 2025 | 7,600.00 | 7,630.00 | 7,530.00 | 7,590.00 | 7,590.00 | -0.13% | 13,174 |
| Nov 26, 2025 | 7,630.00 | 7,630.00 | 7,490.00 | 7,600.00 | 7,600.00 | 1.33% | 18,726 |
| Nov 25, 2025 | 7,590.00 | 7,590.00 | 7,440.00 | 7,500.00 | 7,500.00 | -0.40% | 12,625 |
| Nov 24, 2025 | 7,560.00 | 7,700.00 | 7,530.00 | 7,530.00 | 7,530.00 | -1.31% | 13,845 |
| Nov 21, 2025 | 7,610.00 | 7,860.00 | 7,510.00 | 7,630.00 | 7,630.00 | 0.13% | 17,141 |
| Nov 20, 2025 | 7,620.00 | 7,650.00 | 7,500.00 | 7,620.00 | 7,620.00 | 1.33% | 15,344 |
| Nov 19, 2025 | 7,560.00 | 7,590.00 | 7,490.00 | 7,520.00 | 7,520.00 | 0.27% | 11,974 |
| Nov 18, 2025 | 7,740.00 | 7,750.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.70% | 35,907 |
| Nov 17, 2025 | 7,680.00 | 7,700.00 | 7,590.00 | 7,630.00 | 7,630.00 | -0.65% | 14,108 |
| Nov 14, 2025 | 7,740.00 | 7,810.00 | 7,640.00 | 7,680.00 | 7,680.00 | -1.03% | 22,431 |
| Nov 13, 2025 | 7,670.00 | 7,760.00 | 7,650.00 | 7,760.00 | 7,760.00 | 1.17% | 17,612 |
| Nov 12, 2025 | 7,550.00 | 7,670.00 | 7,470.00 | 7,670.00 | 7,670.00 | 2.68% | 14,080 |
| Nov 11, 2025 | 7,430.00 | 7,590.00 | 7,410.00 | 7,470.00 | 7,470.00 | -0.27% | 35,388 |
| Nov 10, 2025 | 7,490.00 | 7,550.00 | 7,390.00 | 7,490.00 | 7,490.00 | 1.90% | 13,619 |
| Nov 7, 2025 | 7,420.00 | 7,420.00 | 7,270.00 | 7,350.00 | 7,350.00 | - | 29,656 |
| Nov 6, 2025 | 7,340.00 | 7,440.00 | 7,300.00 | 7,350.00 | 7,350.00 | 0.14% | 20,929 |
| Nov 5, 2025 | 7,500.00 | 7,500.00 | 7,000.00 | 7,340.00 | 7,340.00 | -2.13% | 36,436 |
| Nov 4, 2025 | 7,490.00 | 7,650.00 | 7,440.00 | 7,500.00 | 7,500.00 | -0.40% | 24,508 |
| 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% | 42,972 |
| Oct 29, 2025 | 7,890.00 | 7,890.00 | 7,760.00 | 7,820.00 | 7,820.00 | 0.51% | 14,101 |
| Oct 28, 2025 | 7,780.00 | 7,840.00 | 7,760.00 | 7,780.00 | 7,780.00 | - | 13,428 |
| 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% | 33,343 |
| 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% | 41,138 |
| Oct 13, 2025 | 7,620.00 | 7,620.00 | 7,380.00 | 7,500.00 | 7,500.00 | -1.57% | 43,733 |