LOTTE Himart Co.,Ltd. (KRX:071840)
South Korea · Delayed Price · Currency is KRW 8,010.00
-90.00 (-1.11%)
Apr 30, 2026, 3:30 PM KST
LOTTE Himart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8,140.00 | 8,140.00 | 7,960.00 | 8,010.00 | 8,010.00 | -1.11% | 21,352 |
| Apr 29, 2026 | 8,110.00 | 8,160.00 | 8,020.00 | 8,100.00 | 8,100.00 | -0.12% | 37,077 |
| Apr 28, 2026 | 8,080.00 | 8,140.00 | 8,060.00 | 8,110.00 | 8,110.00 | 0.37% | 28,329 |
| 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% | 18,363 |
| 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% | 10,663 |
| 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% | 14,036 |
| 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% | 31,518 |
| 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% | 12,301 |
| Apr 8, 2026 | 7,790.00 | 7,870.00 | 7,680.00 | 7,720.00 | 7,720.00 | 0.92% | 14,128 |
| Apr 7, 2026 | 7,640.00 | 7,700.00 | 7,580.00 | 7,650.00 | 7,650.00 | 0.26% | 6,863 |
| Apr 6, 2026 | 7,890.00 | 7,890.00 | 7,570.00 | 7,630.00 | 7,630.00 | -0.78% | 22,985 |
| Apr 3, 2026 | 7,740.00 | 7,850.00 | 7,690.00 | 7,690.00 | 7,690.00 | -0.39% | 9,530 |
| 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% | 19,784 |
| 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 |
| Mar 10, 2026 | 7,950.00 | 7,950.00 | 7,710.00 | 7,800.00 | 7,512.18 | 0.78% | 23,112 |
| Mar 9, 2026 | 7,600.00 | 7,740.00 | 7,520.00 | 7,740.00 | 7,454.39 | -1.02% | 40,215 |
| Mar 6, 2026 | 7,900.00 | 7,940.00 | 7,690.00 | 7,820.00 | 7,531.44 | -1.01% | 32,214 |
| Mar 5, 2026 | 7,770.00 | 8,140.00 | 7,770.00 | 7,900.00 | 7,608.49 | 3.67% | 51,047 |
| Mar 4, 2026 | 8,090.00 | 8,120.00 | 7,550.00 | 7,620.00 | 7,338.82 | -8.19% | 87,853 |
| Mar 3, 2026 | 8,300.00 | 8,570.00 | 8,300.00 | 8,300.00 | 7,993.73 | -3.38% | 52,407 |
| Feb 27, 2026 | 8,600.00 | 8,620.00 | 8,410.00 | 8,590.00 | 8,273.03 | -0.12% | 40,951 |
| Feb 26, 2026 | 8,900.00 | 8,970.00 | 8,550.00 | 8,600.00 | 8,282.66 | -3.37% | 71,815 |
| Feb 25, 2026 | 8,790.00 | 9,010.00 | 8,720.00 | 8,900.00 | 8,571.59 | 1.14% | 49,382 |
| Feb 24, 2026 | 8,810.00 | 8,840.00 | 8,740.00 | 8,800.00 | 8,475.28 | -0.90% | 21,538 |
| Feb 23, 2026 | 8,800.00 | 8,950.00 | 8,680.00 | 8,880.00 | 8,552.32 | 0.91% | 56,916 |
| Feb 20, 2026 | 8,800.00 | 8,870.00 | 8,530.00 | 8,800.00 | 8,475.28 | - | 133,039 |
| Feb 19, 2026 | 8,950.00 | 9,040.00 | 8,750.00 | 8,800.00 | 8,475.28 | -1.68% | 91,903 |