LOTTE Himart Co.,Ltd. (KRX:071840)
South Korea · Delayed Price · Currency is KRW 6,330.00
+20.00 (0.32%)
Last updated: Sep 8, 2026, 1:56 PM KST
LOTTE Himart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6,310.00 | 6,380.00 | 6,310.00 | 6,320.00 | 6,320.00 | 0.16% | 4,722 |
| 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% | 5,723 |
| Sep 1, 2026 | 6,330.00 | 6,460.00 | 6,330.00 | 6,430.00 | 6,430.00 | 0.31% | 11,384 |
| Aug 31, 2026 | 6,420.00 | 6,480.00 | 6,290.00 | 6,410.00 | 6,410.00 | -0.16% | 22,040 |
| 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% | 24,792 |
| Aug 25, 2026 | 6,340.00 | 6,410.00 | 6,270.00 | 6,390.00 | 6,390.00 | 0.79% | 7,697 |
| Aug 24, 2026 | 6,290.00 | 6,360.00 | 6,220.00 | 6,340.00 | 6,340.00 | 1.12% | 6,292 |
| 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 |
| Aug 18, 2026 | 6,510.00 | 6,600.00 | 6,360.00 | 6,510.00 | 6,510.00 | - | 13,023 |
| Aug 14, 2026 | 6,430.00 | 6,560.00 | 6,430.00 | 6,510.00 | 6,510.00 | 1.09% | 6,447 |
| Aug 13, 2026 | 6,470.00 | 6,550.00 | 6,350.00 | 6,440.00 | 6,440.00 | -0.46% | 20,790 |
| Aug 12, 2026 | 6,520.00 | 6,560.00 | 6,460.00 | 6,470.00 | 6,470.00 | -1.37% | 7,299 |
| Aug 11, 2026 | 6,520.00 | 6,610.00 | 6,500.00 | 6,560.00 | 6,560.00 | 0.61% | 20,659 |
| Aug 10, 2026 | 6,530.00 | 6,540.00 | 6,400.00 | 6,520.00 | 6,520.00 | 0.62% | 9,669 |
| Aug 7, 2026 | 6,320.00 | 6,510.00 | 6,270.00 | 6,480.00 | 6,480.00 | 2.53% | 30,759 |
| Aug 6, 2026 | 6,360.00 | 6,390.00 | 6,260.00 | 6,320.00 | 6,320.00 | -1.25% | 16,501 |
| Aug 5, 2026 | 6,350.00 | 6,490.00 | 6,290.00 | 6,400.00 | 6,400.00 | 0.16% | 20,434 |
| Aug 4, 2026 | 6,260.00 | 6,420.00 | 6,200.00 | 6,390.00 | 6,390.00 | 2.57% | 17,263 |
| Aug 3, 2026 | 6,140.00 | 6,300.00 | 6,100.00 | 6,230.00 | 6,230.00 | 1.30% | 16,425 |
| Jul 31, 2026 | 6,150.00 | 6,200.00 | 6,010.00 | 6,150.00 | 6,150.00 | 0.16% | 28,275 |
| Jul 30, 2026 | 5,910.00 | 6,220.00 | 5,910.00 | 6,140.00 | 6,140.00 | -0.81% | 23,288 |
| Jul 29, 2026 | 6,210.00 | 6,590.00 | 5,960.00 | 6,190.00 | 6,190.00 | -0.32% | 28,444 |
| Jul 28, 2026 | 6,500.00 | 6,500.00 | 6,190.00 | 6,210.00 | 6,210.00 | -4.46% | 16,218 |
| Jul 27, 2026 | 6,450.00 | 6,630.00 | 6,420.00 | 6,500.00 | 6,500.00 | 1.25% | 13,678 |
| 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% | 18,228 |
| Jul 15, 2026 | 6,140.00 | 6,280.00 | 6,120.00 | 6,140.00 | 6,140.00 | -0.81% | 14,716 |
| Jul 14, 2026 | 6,100.00 | 6,230.00 | 5,990.00 | 6,190.00 | 6,190.00 | 1.48% | 21,317 |
| Jul 13, 2026 | 6,170.00 | 6,350.00 | 6,050.00 | 6,100.00 | 6,100.00 | -1.13% | 21,764 |
| Jul 10, 2026 | 6,140.00 | 6,240.00 | 6,140.00 | 6,170.00 | 6,170.00 | -0.48% | 21,749 |
| Jul 9, 2026 | 6,240.00 | 6,320.00 | 6,100.00 | 6,200.00 | 6,200.00 | -0.64% | 24,759 |
| 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% | 11,758 |
| Jul 2, 2026 | 6,290.00 | 6,430.00 | 6,130.00 | 6,290.00 | 6,290.00 | -0.16% | 32,296 |
| Jul 1, 2026 | 6,360.00 | 6,360.00 | 6,210.00 | 6,300.00 | 6,300.00 | -0.32% | 6,149 |
| 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 |