LOTTE Himart Co.,Ltd. (KRX:071840)
South Korea · Delayed Price · Currency is KRW 6,900.00
+90.00 (1.32%)
At close: May 21, 2026
LOTTE Himart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6,980.00 | 7,010.00 | 6,840.00 | 6,900.00 | 6,900.00 | 1.32% | 17,897 |
| May 20, 2026 | 7,000.00 | 7,010.00 | 6,810.00 | 6,810.00 | 6,810.00 | -2.71% | 57,575 |
| May 19, 2026 | 7,150.00 | 7,300.00 | 6,940.00 | 7,000.00 | 7,000.00 | -2.37% | 30,305 |
| May 18, 2026 | 7,330.00 | 7,330.00 | 6,900.00 | 7,170.00 | 7,170.00 | -0.28% | 34,276 |
| May 15, 2026 | 7,090.00 | 7,330.00 | 7,040.00 | 7,190.00 | 7,190.00 | - | 47,836 |
| May 14, 2026 | 6,980.00 | 7,280.00 | 6,980.00 | 7,190.00 | 7,190.00 | 3.30% | 59,654 |
| May 13, 2026 | 6,870.00 | 7,050.00 | 6,830.00 | 6,960.00 | 6,960.00 | 0.43% | 62,498 |
| May 12, 2026 | 7,210.00 | 7,220.00 | 6,920.00 | 6,930.00 | 6,930.00 | -3.88% | 127,365 |
| May 11, 2026 | 7,380.00 | 7,380.00 | 6,970.00 | 7,210.00 | 7,210.00 | -2.44% | 165,103 |
| May 8, 2026 | 7,290.00 | 7,400.00 | 7,210.00 | 7,390.00 | 7,390.00 | -0.40% | 56,728 |
| May 7, 2026 | 7,740.00 | 7,890.00 | 7,230.00 | 7,420.00 | 7,420.00 | -4.87% | 250,843 |
| May 6, 2026 | 7,930.00 | 8,000.00 | 7,720.00 | 7,800.00 | 7,800.00 | -1.14% | 40,265 |
| May 4, 2026 | 8,090.00 | 8,090.00 | 7,830.00 | 7,890.00 | 7,890.00 | -1.50% | 43,845 |
| Apr 30, 2026 | 8,140.00 | 8,140.00 | 7,960.00 | 8,010.00 | 8,010.00 | -1.11% | 21,373 |
| Apr 29, 2026 | 8,110.00 | 8,160.00 | 8,020.00 | 8,100.00 | 8,100.00 | -0.12% | 37,088 |
| Apr 28, 2026 | 8,080.00 | 8,140.00 | 8,060.00 | 8,110.00 | 8,110.00 | 0.37% | 28,438 |
| Apr 27, 2026 | 8,400.00 | 8,400.00 | 8,080.00 | 8,080.00 | 8,080.00 | - | 14,938 |
| Apr 24, 2026 | 8,030.00 | 8,130.00 | 8,010.00 | 8,080.00 | 8,080.00 | 0.62% | 18,391 |
| Apr 23, 2026 | 8,090.00 | 8,130.00 | 7,950.00 | 8,030.00 | 8,030.00 | -0.74% | 37,349 |
| Apr 22, 2026 | 8,070.00 | 8,100.00 | 8,030.00 | 8,090.00 | 8,090.00 | 0.25% | 10,672 |
| Apr 21, 2026 | 8,090.00 | 8,200.00 | 8,070.00 | 8,070.00 | 8,070.00 | -0.74% | 19,464 |
| Apr 20, 2026 | 8,110.00 | 8,150.00 | 8,050.00 | 8,130.00 | 8,130.00 | 0.25% | 14,068 |
| Apr 17, 2026 | 8,200.00 | 8,200.00 | 8,080.00 | 8,110.00 | 8,110.00 | -0.61% | 12,865 |
| Apr 16, 2026 | 8,000.00 | 8,180.00 | 8,000.00 | 8,160.00 | 8,160.00 | 2.00% | 31,564 |
| Apr 15, 2026 | 7,990.00 | 8,150.00 | 7,980.00 | 8,000.00 | 8,000.00 | -0.37% | 29,662 |
| Apr 14, 2026 | 7,790.00 | 8,110.00 | 7,790.00 | 8,030.00 | 8,030.00 | 3.21% | 32,537 |
| Apr 13, 2026 | 7,850.00 | 7,850.00 | 7,750.00 | 7,780.00 | 7,780.00 | -0.38% | 14,574 |
| Apr 10, 2026 | 7,750.00 | 7,900.00 | 7,740.00 | 7,810.00 | 7,810.00 | 0.90% | 12,244 |
| Apr 9, 2026 | 7,800.00 | 7,800.00 | 7,670.00 | 7,740.00 | 7,740.00 | 0.26% | 12,311 |
| Apr 8, 2026 | 7,790.00 | 7,870.00 | 7,680.00 | 7,720.00 | 7,720.00 | 0.92% | 14,238 |
| Apr 7, 2026 | 7,640.00 | 7,700.00 | 7,580.00 | 7,650.00 | 7,650.00 | 0.26% | 6,864 |
| Apr 6, 2026 | 7,890.00 | 7,890.00 | 7,570.00 | 7,630.00 | 7,630.00 | -0.78% | 23,430 |
| Apr 3, 2026 | 7,740.00 | 7,850.00 | 7,690.00 | 7,690.00 | 7,690.00 | -0.39% | 9,534 |
| 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% | 19,888 |
| 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 |