LOTTE Himart Co.,Ltd. (KRX:071840)
South Korea
· Delayed Price · Currency is KRW 7,740.00
-80.00 (-1.02%)
Mar 9, 2026, 3:30 PM KST
LOTTE Himart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,600.00 | 7,740.00 | 7,520.00 | 7,740.00 | 7,740.00 | -1.02% | 40,201 |
| Mar 6, 2026 | 7,900.00 | 7,940.00 | 7,690.00 | 7,820.00 | 7,820.00 | -1.01% | 32,206 |
| Mar 5, 2026 | 7,770.00 | 8,140.00 | 7,770.00 | 7,900.00 | 7,900.00 | 3.67% | 51,038 |
| Mar 4, 2026 | 8,090.00 | 8,120.00 | 7,550.00 | 7,620.00 | 7,620.00 | -8.19% | 87,625 |
| Mar 3, 2026 | 8,300.00 | 8,570.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.38% | 52,083 |
| Feb 27, 2026 | 8,600.00 | 8,620.00 | 8,410.00 | 8,590.00 | 8,590.00 | -0.12% | 40,890 |
| Feb 26, 2026 | 8,900.00 | 8,970.00 | 8,550.00 | 8,600.00 | 8,600.00 | -3.37% | 71,815 |
| Feb 25, 2026 | 8,790.00 | 9,010.00 | 8,720.00 | 8,900.00 | 8,900.00 | 1.14% | 49,354 |
| Feb 24, 2026 | 8,810.00 | 8,840.00 | 8,740.00 | 8,800.00 | 8,800.00 | -0.90% | 21,424 |
| Feb 23, 2026 | 8,800.00 | 8,950.00 | 8,680.00 | 8,880.00 | 8,880.00 | 0.91% | 56,706 |
| Feb 20, 2026 | 8,800.00 | 8,870.00 | 8,530.00 | 8,800.00 | 8,800.00 | - | 133,039 |
| Feb 19, 2026 | 8,950.00 | 9,040.00 | 8,750.00 | 8,800.00 | 8,800.00 | -1.68% | 91,903 |
| Feb 13, 2026 | 9,150.00 | 9,500.00 | 8,920.00 | 8,950.00 | 8,950.00 | -2.19% | 173,312 |
| Feb 12, 2026 | 9,020.00 | 10,080.00 | 8,770.00 | 9,150.00 | 9,150.00 | 1.67% | 533,232 |
| Feb 11, 2026 | 8,350.00 | 10,120.00 | 8,280.00 | 9,000.00 | 9,000.00 | 10.43% | 1,610,925 |
| Feb 10, 2026 | 8,280.00 | 8,370.00 | 8,110.00 | 8,150.00 | 8,150.00 | -1.81% | 61,642 |
| Feb 9, 2026 | 7,600.00 | 8,340.00 | 7,600.00 | 8,300.00 | 8,300.00 | 10.67% | 149,591 |
| Feb 6, 2026 | 7,840.00 | 7,840.00 | 7,340.00 | 7,500.00 | 7,500.00 | -1.83% | 73,059 |
| Feb 5, 2026 | 7,510.00 | 7,680.00 | 7,450.00 | 7,640.00 | 7,640.00 | 2.96% | 61,219 |
| Feb 4, 2026 | 7,290.00 | 7,420.00 | 7,290.00 | 7,420.00 | 7,420.00 | 1.78% | 34,688 |
| Feb 3, 2026 | 7,210.00 | 7,300.00 | 7,210.00 | 7,290.00 | 7,290.00 | 1.11% | 16,383 |
| Feb 2, 2026 | 7,320.00 | 7,320.00 | 7,210.00 | 7,210.00 | 7,210.00 | -0.69% | 23,044 |
| Jan 30, 2026 | 7,310.00 | 7,340.00 | 7,230.00 | 7,260.00 | 7,260.00 | -0.68% | 23,717 |
| Jan 29, 2026 | 7,250.00 | 7,330.00 | 7,150.00 | 7,310.00 | 7,310.00 | 0.83% | 32,356 |
| Jan 28, 2026 | 7,410.00 | 7,410.00 | 7,210.00 | 7,250.00 | 7,250.00 | -1.09% | 38,087 |
| Jan 27, 2026 | 7,390.00 | 7,400.00 | 7,270.00 | 7,330.00 | 7,330.00 | -0.41% | 14,109 |
| Jan 26, 2026 | 7,390.00 | 7,410.00 | 7,290.00 | 7,360.00 | 7,360.00 | 0.41% | 16,025 |
| Jan 23, 2026 | 7,340.00 | 7,370.00 | 7,250.00 | 7,330.00 | 7,330.00 | 1.10% | 18,019 |
| Jan 22, 2026 | 7,130.00 | 7,310.00 | 7,130.00 | 7,250.00 | 7,250.00 | 0.97% | 11,615 |
| Jan 21, 2026 | 7,260.00 | 7,260.00 | 7,080.00 | 7,180.00 | 7,180.00 | -1.37% | 17,453 |
| Jan 20, 2026 | 7,280.00 | 7,280.00 | 7,110.00 | 7,280.00 | 7,280.00 | 0.97% | 21,633 |
| Jan 19, 2026 | 7,300.00 | 7,350.00 | 7,190.00 | 7,210.00 | 7,210.00 | -1.23% | 14,936 |
| Jan 16, 2026 | 7,170.00 | 7,340.00 | 7,170.00 | 7,300.00 | 7,300.00 | 0.83% | 15,545 |
| Jan 15, 2026 | 7,330.00 | 7,330.00 | 7,090.00 | 7,240.00 | 7,240.00 | 1.40% | 13,077 |
| Jan 14, 2026 | 7,150.00 | 7,200.00 | 7,070.00 | 7,140.00 | 7,140.00 | -0.14% | 18,725 |
| Jan 13, 2026 | 7,200.00 | 7,220.00 | 7,100.00 | 7,150.00 | 7,150.00 | -0.56% | 28,880 |
| Jan 12, 2026 | 7,160.00 | 7,250.00 | 7,160.00 | 7,190.00 | 7,190.00 | -0.14% | 13,174 |
| Jan 9, 2026 | 7,230.00 | 7,340.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.41% | 12,645 |
| Jan 8, 2026 | 7,520.00 | 7,520.00 | 7,210.00 | 7,230.00 | 7,230.00 | -1.09% | 21,511 |
| Jan 7, 2026 | 7,490.00 | 7,490.00 | 7,310.00 | 7,310.00 | 7,310.00 | -1.35% | 16,061 |
| Jan 6, 2026 | 7,380.00 | 7,520.00 | 7,380.00 | 7,410.00 | 7,410.00 | -0.13% | 14,583 |
| Jan 5, 2026 | 7,480.00 | 7,570.00 | 7,410.00 | 7,420.00 | 7,420.00 | -1.46% | 16,536 |
| Jan 2, 2026 | 7,550.00 | 7,610.00 | 7,490.00 | 7,530.00 | 7,530.00 | -0.26% | 7,812 |
| Dec 30, 2025 | 7,690.00 | 7,690.00 | 7,550.00 | 7,550.00 | 7,550.00 | -0.53% | 8,956 |
| Dec 29, 2025 | 7,710.00 | 7,710.00 | 7,590.00 | 7,590.00 | 7,590.00 | -1.43% | 9,828 |
| Dec 26, 2025 | 7,760.00 | 7,780.00 | 7,655.00 | 7,700.00 | 7,700.00 | -0.65% | 7,511 |
| Dec 24, 2025 | 7,810.00 | 7,810.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.26% | 3,192 |
| Dec 23, 2025 | 7,850.00 | 7,850.00 | 7,770.00 | 7,770.00 | 7,770.00 | -0.64% | 5,683 |
| Dec 22, 2025 | 7,860.00 | 7,860.00 | 7,800.00 | 7,820.00 | 7,820.00 | -0.51% | 6,015 |
| Dec 19, 2025 | 7,820.00 | 7,860.00 | 7,740.00 | 7,860.00 | 7,860.00 | 0.64% | 7,772 |
| Dec 18, 2025 | 7,810.00 | 7,810.00 | 7,620.00 | 7,810.00 | 7,810.00 | -0.26% | 9,367 |
| Dec 17, 2025 | 7,820.00 | 7,840.00 | 7,780.00 | 7,830.00 | 7,830.00 | 0.13% | 13,330 |
| Dec 16, 2025 | 7,850.00 | 7,850.00 | 7,730.00 | 7,820.00 | 7,820.00 | - | 15,821 |
| Dec 15, 2025 | 7,820.00 | 7,830.00 | 7,780.00 | 7,820.00 | 7,820.00 | - | 10,720 |
| Dec 12, 2025 | 7,850.00 | 7,870.00 | 7,750.00 | 7,820.00 | 7,820.00 | -0.26% | 19,163 |
| Dec 11, 2025 | 7,730.00 | 7,890.00 | 7,690.00 | 7,840.00 | 7,840.00 | 1.95% | 15,415 |
| Dec 10, 2025 | 7,690.00 | 7,720.00 | 7,650.00 | 7,690.00 | 7,690.00 | - | 9,112 |
| Dec 9, 2025 | 7,810.00 | 7,810.00 | 7,660.00 | 7,690.00 | 7,690.00 | -0.77% | 11,921 |
| Dec 8, 2025 | 7,790.00 | 7,800.00 | 7,720.00 | 7,750.00 | 7,750.00 | -0.51% | 12,026 |
| Dec 5, 2025 | 7,750.00 | 7,790.00 | 7,720.00 | 7,790.00 | 7,790.00 | 0.91% | 10,180 |
| Dec 4, 2025 | 7,780.00 | 7,780.00 | 7,700.00 | 7,720.00 | 7,720.00 | - | 10,153 |
| Dec 3, 2025 | 7,730.00 | 7,760.00 | 7,630.00 | 7,720.00 | 7,720.00 | - | 17,173 |
| Dec 2, 2025 | 7,600.00 | 7,720.00 | 7,580.00 | 7,720.00 | 7,720.00 | 1.71% | 16,282 |
| Dec 1, 2025 | 7,600.00 | 7,690.00 | 7,580.00 | 7,590.00 | 7,590.00 | - | 14,070 |
| Nov 28, 2025 | 7,510.00 | 7,660.00 | 7,510.00 | 7,590.00 | 7,590.00 | - | 5,925 |
| Nov 27, 2025 | 7,600.00 | 7,630.00 | 7,530.00 | 7,590.00 | 7,590.00 | -0.13% | 13,174 |
| Nov 26, 2025 | 7,630.00 | 7,630.00 | 7,490.00 | 7,600.00 | 7,600.00 | 1.33% | 18,726 |
| Nov 25, 2025 | 7,590.00 | 7,590.00 | 7,440.00 | 7,500.00 | 7,500.00 | -0.40% | 12,625 |
| Nov 24, 2025 | 7,560.00 | 7,700.00 | 7,530.00 | 7,530.00 | 7,530.00 | -1.31% | 13,845 |
| Nov 21, 2025 | 7,610.00 | 7,860.00 | 7,510.00 | 7,630.00 | 7,630.00 | 0.13% | 17,141 |
| Nov 20, 2025 | 7,620.00 | 7,650.00 | 7,500.00 | 7,620.00 | 7,620.00 | 1.33% | 15,344 |
| Nov 19, 2025 | 7,560.00 | 7,590.00 | 7,490.00 | 7,520.00 | 7,520.00 | 0.27% | 11,974 |
| Nov 18, 2025 | 7,740.00 | 7,750.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.70% | 35,907 |
| Nov 17, 2025 | 7,680.00 | 7,700.00 | 7,590.00 | 7,630.00 | 7,630.00 | -0.65% | 14,108 |
| Nov 14, 2025 | 7,740.00 | 7,810.00 | 7,640.00 | 7,680.00 | 7,680.00 | -1.03% | 22,431 |
| Nov 13, 2025 | 7,670.00 | 7,760.00 | 7,650.00 | 7,760.00 | 7,760.00 | 1.17% | 17,612 |
| Nov 12, 2025 | 7,550.00 | 7,670.00 | 7,470.00 | 7,670.00 | 7,670.00 | 2.68% | 14,080 |
| Nov 11, 2025 | 7,430.00 | 7,590.00 | 7,410.00 | 7,470.00 | 7,470.00 | -0.27% | 35,388 |
| Nov 10, 2025 | 7,490.00 | 7,550.00 | 7,390.00 | 7,490.00 | 7,490.00 | 1.90% | 13,619 |
| Nov 7, 2025 | 7,420.00 | 7,420.00 | 7,270.00 | 7,350.00 | 7,350.00 | - | 29,656 |
| Nov 6, 2025 | 7,340.00 | 7,440.00 | 7,300.00 | 7,350.00 | 7,350.00 | 0.14% | 20,929 |
| Nov 5, 2025 | 7,500.00 | 7,500.00 | 7,000.00 | 7,340.00 | 7,340.00 | -2.13% | 36,436 |
| Nov 4, 2025 | 7,490.00 | 7,650.00 | 7,440.00 | 7,500.00 | 7,500.00 | -0.40% | 24,508 |
| Nov 3, 2025 | 7,590.00 | 7,680.00 | 7,480.00 | 7,530.00 | 7,530.00 | -1.57% | 33,970 |
| Oct 31, 2025 | 7,790.00 | 7,810.00 | 7,650.00 | 7,650.00 | 7,650.00 | -1.80% | 29,796 |
| Oct 30, 2025 | 7,830.00 | 7,890.00 | 7,730.00 | 7,790.00 | 7,790.00 | -0.38% | 42,972 |
| Oct 29, 2025 | 7,890.00 | 7,890.00 | 7,760.00 | 7,820.00 | 7,820.00 | 0.51% | 14,101 |
| Oct 28, 2025 | 7,780.00 | 7,840.00 | 7,760.00 | 7,780.00 | 7,780.00 | - | 13,428 |
| Oct 27, 2025 | 7,730.00 | 7,810.00 | 7,690.00 | 7,780.00 | 7,780.00 | 0.65% | 29,151 |
| Oct 24, 2025 | 7,740.00 | 7,900.00 | 7,670.00 | 7,730.00 | 7,730.00 | -0.26% | 27,544 |
| Oct 23, 2025 | 7,630.00 | 7,840.00 | 7,570.00 | 7,750.00 | 7,750.00 | 1.31% | 33,343 |
| Oct 22, 2025 | 7,680.00 | 7,700.00 | 7,510.00 | 7,650.00 | 7,650.00 | -0.13% | 11,448 |
| Oct 21, 2025 | 7,690.00 | 7,690.00 | 7,540.00 | 7,660.00 | 7,660.00 | 0.13% | 22,099 |
| Oct 20, 2025 | 7,550.00 | 7,650.00 | 7,450.00 | 7,650.00 | 7,650.00 | 1.32% | 15,932 |
| Oct 17, 2025 | 7,570.00 | 7,580.00 | 7,460.00 | 7,550.00 | 7,550.00 | -0.13% | 22,035 |
| Oct 16, 2025 | 7,410.00 | 7,600.00 | 7,410.00 | 7,560.00 | 7,560.00 | 2.16% | 40,922 |
| Oct 15, 2025 | 7,470.00 | 7,470.00 | 7,350.00 | 7,400.00 | 7,400.00 | 0.54% | 36,435 |
| Oct 14, 2025 | 7,430.00 | 7,490.00 | 7,320.00 | 7,360.00 | 7,360.00 | -1.87% | 41,138 |
| Oct 13, 2025 | 7,620.00 | 7,620.00 | 7,380.00 | 7,500.00 | 7,500.00 | -1.57% | 43,733 |
| Oct 10, 2025 | 7,770.00 | 7,770.00 | 7,570.00 | 7,620.00 | 7,620.00 | -2.18% | 31,172 |