LOTTE Himart Co.,Ltd. (KRX:071840)
South Korea · Delayed Price · Currency is KRW 6,210.00
-290.00 (-4.46%)
At close: Jul 28, 2026
LOTTE Himart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6,500.00 | 6,500.00 | 6,190.00 | 6,210.00 | 6,210.00 | -4.46% | 16,176 |
| Jul 27, 2026 | 6,450.00 | 6,630.00 | 6,420.00 | 6,500.00 | 6,500.00 | 1.25% | 13,628 |
| Jul 24, 2026 | 6,310.00 | 6,540.00 | 6,220.00 | 6,420.00 | 6,420.00 | 1.74% | 20,821 |
| Jul 23, 2026 | 6,150.00 | 6,350.00 | 6,150.00 | 6,310.00 | 6,310.00 | 2.60% | 9,981 |
| Jul 22, 2026 | 6,210.00 | 6,280.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.13% | 20,112 |
| Jul 21, 2026 | 6,260.00 | 6,290.00 | 6,100.00 | 6,220.00 | 6,220.00 | -0.64% | 10,816 |
| Jul 20, 2026 | 6,210.00 | 6,260.00 | 6,100.00 | 6,260.00 | 6,260.00 | 0.81% | 19,545 |
| Jul 16, 2026 | 6,200.00 | 6,270.00 | 6,140.00 | 6,210.00 | 6,210.00 | 1.14% | 18,226 |
| Jul 15, 2026 | 6,140.00 | 6,280.00 | 6,120.00 | 6,140.00 | 6,140.00 | -0.81% | 14,685 |
| Jul 14, 2026 | 6,100.00 | 6,230.00 | 5,990.00 | 6,190.00 | 6,190.00 | 1.48% | 21,302 |
| Jul 13, 2026 | 6,170.00 | 6,350.00 | 6,050.00 | 6,100.00 | 6,100.00 | -1.13% | 21,761 |
| Jul 10, 2026 | 6,140.00 | 6,240.00 | 6,140.00 | 6,170.00 | 6,170.00 | -0.48% | 21,747 |
| Jul 9, 2026 | 6,240.00 | 6,320.00 | 6,100.00 | 6,200.00 | 6,200.00 | -0.64% | 24,715 |
| Jul 8, 2026 | 6,320.00 | 6,350.00 | 6,150.00 | 6,240.00 | 6,240.00 | -1.42% | 18,322 |
| Jul 7, 2026 | 6,320.00 | 6,360.00 | 6,220.00 | 6,330.00 | 6,330.00 | 0.16% | 17,119 |
| Jul 6, 2026 | 6,330.00 | 6,380.00 | 6,180.00 | 6,320.00 | 6,320.00 | - | 16,635 |
| Jul 3, 2026 | 6,260.00 | 6,350.00 | 6,170.00 | 6,320.00 | 6,320.00 | 0.48% | 11,743 |
| Jul 2, 2026 | 6,290.00 | 6,430.00 | 6,130.00 | 6,290.00 | 6,290.00 | -0.16% | 32,168 |
| Jul 1, 2026 | 6,360.00 | 6,360.00 | 6,210.00 | 6,300.00 | 6,300.00 | -0.32% | 6,146 |
| Jun 30, 2026 | 6,250.00 | 6,380.00 | 6,150.00 | 6,320.00 | 6,320.00 | 0.96% | 9,710 |
| Jun 29, 2026 | 5,830.00 | 6,260.00 | 5,830.00 | 6,260.00 | 6,260.00 | 6.10% | 15,607 |
| Jun 26, 2026 | 6,040.00 | 6,040.00 | 5,830.00 | 5,900.00 | 5,900.00 | -2.32% | 37,404 |
| Jun 25, 2026 | 6,300.00 | 6,350.00 | 6,000.00 | 6,040.00 | 6,040.00 | -3.97% | 27,758 |
| Jun 24, 2026 | 6,440.00 | 6,440.00 | 6,170.00 | 6,290.00 | 6,290.00 | -2.33% | 33,513 |
| Jun 23, 2026 | 6,550.00 | 6,580.00 | 6,250.00 | 6,440.00 | 6,440.00 | -2.28% | 35,574 |
| Jun 22, 2026 | 6,590.00 | 6,590.00 | 6,330.00 | 6,590.00 | 6,590.00 | -0.15% | 24,836 |
| Jun 19, 2026 | 6,700.00 | 6,710.00 | 6,400.00 | 6,600.00 | 6,600.00 | -1.49% | 35,024 |
| Jun 18, 2026 | 6,750.00 | 6,870.00 | 6,640.00 | 6,700.00 | 6,700.00 | -0.74% | 15,206 |
| Jun 17, 2026 | 6,770.00 | 6,830.00 | 6,710.00 | 6,750.00 | 6,750.00 | -1.03% | 12,998 |
| Jun 16, 2026 | 6,810.00 | 6,860.00 | 6,740.00 | 6,820.00 | 6,820.00 | 0.29% | 17,575 |
| Jun 15, 2026 | 6,760.00 | 6,890.00 | 6,730.00 | 6,800.00 | 6,800.00 | 0.74% | 24,529 |
| Jun 12, 2026 | 6,640.00 | 6,980.00 | 6,640.00 | 6,750.00 | 6,750.00 | 2.43% | 24,647 |
| Jun 11, 2026 | 6,500.00 | 6,730.00 | 6,480.00 | 6,590.00 | 6,590.00 | -0.75% | 32,068 |
| Jun 10, 2026 | 6,740.00 | 6,740.00 | 6,500.00 | 6,640.00 | 6,640.00 | -1.04% | 40,533 |
| Jun 9, 2026 | 6,380.00 | 7,000.00 | 6,380.00 | 6,710.00 | 6,710.00 | 5.17% | 23,480 |
| Jun 8, 2026 | 6,640.00 | 6,650.00 | 6,380.00 | 6,380.00 | 6,380.00 | -4.35% | 31,818 |
| Jun 5, 2026 | 6,690.00 | 6,750.00 | 6,570.00 | 6,670.00 | 6,670.00 | -0.30% | 22,568 |
| Jun 4, 2026 | 6,590.00 | 6,840.00 | 6,590.00 | 6,690.00 | 6,690.00 | 1.52% | 34,189 |
| Jun 2, 2026 | 6,630.00 | 6,760.00 | 6,520.00 | 6,590.00 | 6,590.00 | -0.45% | 23,574 |
| Jun 1, 2026 | 6,790.00 | 6,900.00 | 6,620.00 | 6,620.00 | 6,620.00 | -2.50% | 59,604 |
| May 29, 2026 | 6,950.00 | 7,000.00 | 6,700.00 | 6,790.00 | 6,790.00 | -0.59% | 22,785 |
| May 28, 2026 | 6,830.00 | 7,010.00 | 6,770.00 | 6,830.00 | 6,830.00 | -0.58% | 27,184 |
| May 27, 2026 | 6,990.00 | 7,020.00 | 6,840.00 | 6,870.00 | 6,870.00 | -1.72% | 24,934 |
| May 26, 2026 | 7,000.00 | 7,110.00 | 6,980.00 | 6,990.00 | 6,990.00 | -0.43% | 12,764 |
| May 22, 2026 | 6,910.00 | 7,050.00 | 6,910.00 | 7,020.00 | 7,020.00 | 1.74% | 9,538 |
| 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 |