LOTTE Himart Co.,Ltd. (KRX:071840)
South Korea · Delayed Price · Currency is KRW 5,550.00
-20.00 (-0.36%)
Nov 2, 2026, 3:30 PM KST
LOTTE Himart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5,490.00 | 5,820.00 | 5,480.00 | 5,550.00 | 5,550.00 | -0.36% | 19,453 |
| Oct 30, 2026 | 5,560.00 | 5,690.00 | 5,460.00 | 5,570.00 | 5,570.00 | 0.18% | 22,063 |
| Oct 29, 2026 | 5,680.00 | 5,680.00 | 5,520.00 | 5,560.00 | 5,560.00 | -1.42% | 24,642 |
| Oct 28, 2026 | 5,700.00 | 5,730.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.88% | 8,573 |
| Oct 27, 2026 | 5,600.00 | 5,720.00 | 5,600.00 | 5,690.00 | 5,690.00 | -0.87% | 15,917 |
| Oct 26, 2026 | 5,700.00 | 5,740.00 | 5,620.00 | 5,740.00 | 5,740.00 | -0.17% | 11,012 |
| Oct 23, 2026 | 5,700.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,750.00 | -0.86% | 11,313 |
| Oct 22, 2026 | 5,780.00 | 5,870.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.35% | 9,880 |
| Oct 21, 2026 | 5,850.00 | 5,860.00 | 5,770.00 | 5,780.00 | 5,780.00 | -1.03% | 5,761 |
| Oct 20, 2026 | 5,970.00 | 5,970.00 | 5,810.00 | 5,840.00 | 5,840.00 | -1.18% | 8,598 |
| Oct 19, 2026 | 5,870.00 | 5,950.00 | 5,810.00 | 5,910.00 | 5,910.00 | 0.68% | 9,210 |
| Oct 16, 2026 | 5,840.00 | 5,940.00 | 5,770.00 | 5,870.00 | 5,870.00 | 0.51% | 29,286 |
| Oct 15, 2026 | 5,860.00 | 5,860.00 | 5,680.00 | 5,840.00 | 5,840.00 | -0.34% | 20,016 |
| Oct 14, 2026 | 5,820.00 | 5,990.00 | 5,810.00 | 5,860.00 | 5,860.00 | 0.51% | 14,488 |
| Oct 13, 2026 | 5,990.00 | 5,990.00 | 5,760.00 | 5,830.00 | 5,830.00 | -1.35% | 11,491 |
| Oct 12, 2026 | 5,990.00 | 5,990.00 | 5,870.00 | 5,910.00 | 5,910.00 | 0.17% | 10,867 |
| Oct 8, 2026 | 6,000.00 | 6,000.00 | 5,895.00 | 5,900.00 | 5,900.00 | -0.17% | 7,716 |
| Oct 7, 2026 | 5,900.00 | 6,090.00 | 5,900.00 | 5,910.00 | 5,910.00 | -0.17% | 10,919 |
| Oct 6, 2026 | 5,880.00 | 6,030.00 | 5,880.00 | 5,920.00 | 5,920.00 | -1.00% | 6,146 |
| Oct 2, 2026 | 5,950.00 | 6,000.00 | 5,910.00 | 5,980.00 | 5,980.00 | 0.34% | 6,101 |
| Oct 1, 2026 | 5,980.00 | 5,980.00 | 5,800.00 | 5,960.00 | 5,960.00 | -0.83% | 22,202 |
| Sep 30, 2026 | 6,050.00 | 6,050.00 | 5,950.00 | 6,010.00 | 6,010.00 | -0.50% | 7,786 |
| Sep 29, 2026 | 6,000.00 | 6,050.00 | 5,950.00 | 6,040.00 | 6,040.00 | 0.50% | 6,909 |
| Sep 28, 2026 | 5,960.00 | 6,010.00 | 5,870.00 | 6,010.00 | 6,010.00 | 0.84% | 16,402 |
| Sep 23, 2026 | 6,000.00 | 6,100.00 | 5,950.00 | 5,960.00 | 5,960.00 | -1.65% | 19,690 |
| Sep 22, 2026 | 6,100.00 | 6,110.00 | 5,990.00 | 6,060.00 | 6,060.00 | 1.00% | 7,438 |
| Sep 21, 2026 | 6,010.00 | 6,040.00 | 5,970.00 | 6,000.00 | 6,000.00 | -0.17% | 9,115 |
| Sep 18, 2026 | 6,050.00 | 6,090.00 | 5,960.00 | 6,010.00 | 6,010.00 | -0.33% | 24,336 |
| Sep 17, 2026 | 6,140.00 | 6,140.00 | 5,980.00 | 6,030.00 | 6,030.00 | -0.33% | 15,668 |
| Sep 16, 2026 | 6,220.00 | 6,230.00 | 6,050.00 | 6,050.00 | 6,050.00 | -2.10% | 17,827 |
| Sep 15, 2026 | 6,150.00 | 6,250.00 | 6,150.00 | 6,180.00 | 6,180.00 | -0.16% | 5,959 |
| Sep 14, 2026 | 6,240.00 | 6,270.00 | 6,160.00 | 6,190.00 | 6,190.00 | -0.80% | 15,081 |
| Sep 11, 2026 | 6,310.00 | 6,310.00 | 6,230.00 | 6,240.00 | 6,240.00 | -0.48% | 1,751 |
| Sep 10, 2026 | 6,280.00 | 6,310.00 | 6,210.00 | 6,270.00 | 6,270.00 | -0.16% | 6,591 |
| Sep 9, 2026 | 6,300.00 | 6,350.00 | 6,270.00 | 6,280.00 | 6,280.00 | -0.63% | 9,438 |
| Sep 8, 2026 | 6,310.00 | 6,380.00 | 6,310.00 | 6,320.00 | 6,320.00 | 0.16% | 4,723 |
| Sep 7, 2026 | 6,380.00 | 6,380.00 | 6,310.00 | 6,310.00 | 6,310.00 | -0.16% | 7,963 |
| Sep 4, 2026 | 6,330.00 | 6,370.00 | 6,310.00 | 6,320.00 | 6,320.00 | 0.16% | 2,736 |
| Sep 3, 2026 | 6,400.00 | 6,450.00 | 6,300.00 | 6,310.00 | 6,310.00 | -1.41% | 24,555 |
| Sep 2, 2026 | 6,310.00 | 6,430.00 | 6,310.00 | 6,400.00 | 6,400.00 | -0.47% | 5,742 |
| Sep 1, 2026 | 6,330.00 | 6,460.00 | 6,330.00 | 6,430.00 | 6,430.00 | 0.31% | 11,385 |
| Aug 31, 2026 | 6,420.00 | 6,480.00 | 6,290.00 | 6,410.00 | 6,410.00 | -0.16% | 22,041 |
| Aug 28, 2026 | 6,300.00 | 6,430.00 | 6,260.00 | 6,420.00 | 6,420.00 | 2.07% | 13,083 |
| Aug 27, 2026 | 6,410.00 | 6,430.00 | 6,270.00 | 6,290.00 | 6,290.00 | -2.18% | 27,958 |
| Aug 26, 2026 | 6,390.00 | 6,440.00 | 6,320.00 | 6,430.00 | 6,430.00 | 0.63% | 24,805 |
| Aug 25, 2026 | 6,340.00 | 6,410.00 | 6,270.00 | 6,390.00 | 6,390.00 | 0.79% | 7,888 |
| Aug 24, 2026 | 6,290.00 | 6,360.00 | 6,220.00 | 6,340.00 | 6,340.00 | 1.12% | 6,295 |
| Aug 21, 2026 | 6,380.00 | 6,600.00 | 6,250.00 | 6,270.00 | 6,270.00 | -2.18% | 17,404 |
| Aug 20, 2026 | 6,500.00 | 6,500.00 | 6,320.00 | 6,410.00 | 6,410.00 | 0.63% | 13,385 |
| Aug 19, 2026 | 6,500.00 | 6,500.00 | 6,310.00 | 6,370.00 | 6,370.00 | -2.15% | 11,066 |