LOTTE Himart Co., Ltd. 071840
KRX · South Korea · Retail Trade
KRW 5,980.00+20.00 (+0.34%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,980.00 | +0.34% | KRW 5,950.00 | KRW 6,000.00 | KRW 5,910.00 | 6.10K |
| 2026-10-01 | KRW 5,960.00 | -0.83% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,800.00 | 22.20K |
| 2026-09-30 | KRW 6,010.00 | -0.50% | KRW 6,050.00 | KRW 6,050.00 | KRW 5,950.00 | 7.79K |
| 2026-09-29 | KRW 6,040.00 | +0.50% | KRW 6,000.00 | KRW 6,050.00 | KRW 5,950.00 |
| 6.91K |
| 2026-09-28 | KRW 6,010.00 | +0.84% | KRW 5,960.00 | KRW 6,010.00 | KRW 5,870.00 | 16.40K |
| 2026-09-23 | KRW 5,960.00 | -1.65% | KRW 6,000.00 | KRW 6,100.00 | KRW 5,950.00 | 19.69K |
| 2026-09-22 | KRW 6,060.00 | +1.00% | KRW 6,100.00 | KRW 6,110.00 | KRW 5,990.00 | 7.44K |
| 2026-09-21 | KRW 6,000.00 | -0.17% | KRW 6,010.00 | KRW 6,040.00 | KRW 5,970.00 | 9.12K |
| 2026-09-18 | KRW 6,010.00 | -0.33% | KRW 6,050.00 | KRW 6,090.00 | KRW 5,960.00 | 24.34K |
| 2026-09-17 | KRW 6,030.00 | -0.33% | KRW 6,140.00 | KRW 6,140.00 | KRW 5,980.00 | 15.67K |
| 2026-09-16 | KRW 6,050.00 | -2.10% | KRW 6,220.00 | KRW 6,230.00 | KRW 6,050.00 | 17.83K |
| 2026-09-15 | KRW 6,180.00 | -0.16% | KRW 6,150.00 | KRW 6,250.00 | KRW 6,150.00 | 6.18K |
| 2026-09-14 | KRW 6,190.00 | -0.80% | KRW 6,240.00 | KRW 6,270.00 | KRW 6,160.00 | 15.08K |
| 2026-09-11 | KRW 6,240.00 | -0.48% | KRW 6,310.00 | KRW 6,310.00 | KRW 6,230.00 | 1.75K |
| 2026-09-10 | KRW 6,270.00 | -0.16% | KRW 6,280.00 | KRW 6,310.00 | KRW 6,210.00 | 6.59K |
| 2026-09-09 | KRW 6,280.00 | -0.63% | KRW 6,300.00 | KRW 6,350.00 | KRW 6,270.00 | 9.44K |
| 2026-09-08 | KRW 6,320.00 | +0.16% | KRW 6,310.00 | KRW 6,380.00 | KRW 6,310.00 | 4.72K |
| 2026-09-07 | KRW 6,310.00 | -0.16% | KRW 6,380.00 | KRW 6,380.00 | KRW 6,310.00 | 7.96K |
| 2026-09-04 | KRW 6,320.00 | +0.16% | KRW 6,330.00 | KRW 6,370.00 | KRW 6,310.00 | 2.74K |
| 2026-09-03 | KRW 6,310.00 | -1.41% | KRW 6,400.00 | KRW 6,450.00 | KRW 6,300.00 | 24.56K |
| 2026-09-02 | KRW 6,400.00 | -0.47% | KRW 6,310.00 | KRW 6,430.00 | KRW 6,310.00 | 5.74K |
| 2026-09-01 | KRW 6,430.00 | +0.31% | KRW 6,330.00 | KRW 6,460.00 | KRW 6,330.00 | 11.39K |
| 2026-08-31 | KRW 6,410.00 | -0.16% | KRW 6,420.00 | KRW 6,480.00 | KRW 6,290.00 | 22.04K |
| 2026-08-28 | KRW 6,420.00 | +2.07% | KRW 6,300.00 | KRW 6,430.00 | KRW 6,260.00 | 13.08K |
| 2026-08-27 | KRW 6,290.00 | -2.18% | KRW 6,410.00 | KRW 6,430.00 | KRW 6,270.00 | 27.96K |
| 2026-08-26 | KRW 6,430.00 | +0.63% | KRW 6,390.00 | KRW 6,440.00 | KRW 6,320.00 | 24.81K |
| 2026-08-25 | KRW 6,390.00 | +0.79% | KRW 6,340.00 | KRW 6,410.00 | KRW 6,270.00 | 7.89K |
| 2026-08-24 | KRW 6,340.00 | +1.12% | KRW 6,290.00 | KRW 6,360.00 | KRW 6,220.00 | 6.30K |
| 2026-08-21 | KRW 6,270.00 | -2.18% | KRW 6,380.00 | KRW 6,600.00 | KRW 6,250.00 | 17.40K |
| 2026-08-20 | KRW 6,410.00 | +0.63% | KRW 6,500.00 | KRW 6,500.00 | KRW 6,320.00 | 13.39K |
| 2026-08-19 | KRW 6,370.00 | -2.15% | KRW 6,500.00 | KRW 6,500.00 | KRW 6,310.00 | 11.07K |
| 2026-08-18 | KRW 6,510.00 | 0.00% | KRW 6,510.00 | KRW 6,600.00 | KRW 6,360.00 | 13.02K |
| 2026-08-14 | KRW 6,510.00 | +1.09% | KRW 6,430.00 | KRW 6,560.00 | KRW 6,430.00 | 6.45K |
| 2026-08-13 | KRW 6,440.00 | -0.46% | KRW 6,470.00 | KRW 6,550.00 | KRW 6,350.00 | 20.79K |
| 2026-08-12 | KRW 6,470.00 | -1.37% | KRW 6,520.00 | KRW 6,560.00 | KRW 6,460.00 | 7.30K |
| 2026-08-11 | KRW 6,560.00 | +0.61% | KRW 6,520.00 | KRW 6,610.00 | KRW 6,500.00 | 20.66K |
| 2026-08-10 | KRW 6,520.00 | +0.62% | KRW 6,530.00 | KRW 6,540.00 | KRW 6,400.00 | 9.67K |
| 2026-08-07 | KRW 6,480.00 | +2.53% | KRW 6,320.00 | KRW 6,510.00 | KRW 6,270.00 | 30.76K |
| 2026-08-06 | KRW 6,320.00 | -1.25% | KRW 6,360.00 | KRW 6,390.00 | KRW 6,260.00 | 16.50K |
| 2026-08-05 | KRW 6,400.00 | +0.16% | KRW 6,350.00 | KRW 6,490.00 | KRW 6,290.00 | 20.44K |
| 2026-08-04 | KRW 6,390.00 | +2.57% | KRW 6,260.00 | KRW 6,420.00 | KRW 6,200.00 | 17.27K |
| 2026-08-03 | KRW 6,230.00 | +1.30% | KRW 6,140.00 | KRW 6,300.00 | KRW 6,100.00 | 16.43K |
| 2026-07-31 | KRW 6,150.00 | +0.16% | KRW 6,150.00 | KRW 6,200.00 | KRW 6,010.00 | 28.28K |
| 2026-07-30 | KRW 6,140.00 | -0.81% | KRW 5,910.00 | KRW 6,220.00 | KRW 5,910.00 | 23.29K |
| 2026-07-29 | KRW 6,190.00 | -0.32% | KRW 6,210.00 | KRW 6,590.00 | KRW 5,960.00 | 28.44K |
| 2026-07-28 | KRW 6,210.00 | -4.46% | KRW 6,500.00 | KRW 6,500.00 | KRW 6,190.00 | 16.22K |
| 2026-07-27 | KRW 6,500.00 | +1.25% | KRW 6,450.00 | KRW 6,630.00 | KRW 6,420.00 | 13.68K |
| 2026-07-24 | KRW 6,420.00 | +1.74% | KRW 6,310.00 | KRW 6,540.00 | KRW 6,220.00 | 20.82K |
| 2026-07-23 | KRW 6,310.00 | +2.60% | KRW 6,150.00 | KRW 6,350.00 | KRW 6,150.00 | 9.98K |
| 2026-07-22 | KRW 6,150.00 | -1.13% | KRW 6,210.00 | KRW 6,280.00 | KRW 6,150.00 | 20.11K |
| 2026-07-21 | KRW 6,220.00 | -0.64% | KRW 6,260.00 | KRW 6,290.00 | KRW 6,100.00 | 10.82K |
| 2026-07-20 | KRW 6,260.00 | +0.81% | KRW 6,210.00 | KRW 6,260.00 | KRW 6,100.00 | 19.55K |
| 2026-07-16 | KRW 6,210.00 | +1.14% | KRW 6,200.00 | KRW 6,270.00 | KRW 6,140.00 | 18.23K |
| 2026-07-15 | KRW 6,140.00 | -0.81% | KRW 6,140.00 | KRW 6,280.00 | KRW 6,120.00 | 14.72K |
| 2026-07-14 | KRW 6,190.00 | +1.48% | KRW 6,100.00 | KRW 6,230.00 | KRW 5,990.00 | 21.32K |
| 2026-07-13 | KRW 6,100.00 | -1.13% | KRW 6,170.00 | KRW 6,350.00 | KRW 6,050.00 | 21.76K |
| 2026-07-10 | KRW 6,170.00 | -0.48% | KRW 6,140.00 | KRW 6,240.00 | KRW 6,140.00 | 21.75K |
| 2026-07-09 | KRW 6,200.00 | -0.64% | KRW 6,240.00 | KRW 6,320.00 | KRW 6,100.00 | 24.76K |
| 2026-07-08 | KRW 6,240.00 | -1.42% | KRW 6,320.00 | KRW 6,350.00 | KRW 6,150.00 | 18.32K |
| 2026-07-07 | KRW 6,330.00 | +0.16% | KRW 6,320.00 | KRW 6,360.00 | KRW 6,220.00 | 17.12K |
| 2026-07-06 | KRW 6,320.00 | 0.00% | KRW 6,330.00 | KRW 6,380.00 | KRW 6,180.00 | 16.64K |
| 2026-07-03 | KRW 6,320.00 | +0.48% | KRW 6,260.00 | KRW 6,350.00 | KRW 6,170.00 | 11.76K |
| 2026-07-02 | KRW 6,290.00 | -0.16% | KRW 6,290.00 | KRW 6,430.00 | KRW 6,130.00 | 32.30K |
| 2026-07-01 | KRW 6,300.00 | -0.32% | KRW 6,360.00 | KRW 6,360.00 | KRW 6,210.00 | 6.15K |
| 2026-06-30 | KRW 6,320.00 | +0.96% | KRW 6,250.00 | KRW 6,380.00 | KRW 6,150.00 | 9.71K |
| 2026-06-29 | KRW 6,260.00 | +6.10% | KRW 5,830.00 | KRW 6,260.00 | KRW 5,830.00 | 15.61K |
| 2026-06-26 | KRW 5,900.00 | -2.32% | KRW 6,040.00 | KRW 6,040.00 | KRW 5,830.00 | 37.40K |
| 2026-06-25 | KRW 6,040.00 | -3.97% | KRW 6,300.00 | KRW 6,350.00 | KRW 6,000.00 | 27.91K |
| 2026-06-24 | KRW 6,290.00 | -2.33% | KRW 6,440.00 | KRW 6,440.00 | KRW 6,170.00 | 33.51K |
| 2026-06-23 | KRW 6,440.00 | -2.28% | KRW 6,550.00 | KRW 6,580.00 | KRW 6,250.00 | 35.57K |
| 2026-06-22 | KRW 6,590.00 | -0.15% | KRW 6,590.00 | KRW 6,590.00 | KRW 6,330.00 | 24.84K |
| 2026-06-19 | KRW 6,600.00 | -1.49% | KRW 6,700.00 | KRW 6,710.00 | KRW 6,400.00 | 35.02K |
| 2026-06-18 | KRW 6,700.00 | -0.74% | KRW 6,750.00 | KRW 6,870.00 | KRW 6,640.00 | 15.21K |
| 2026-06-17 | KRW 6,750.00 | -1.03% | KRW 6,770.00 | KRW 6,830.00 | KRW 6,710.00 | 13.06K |
| 2026-06-16 | KRW 6,820.00 | +0.29% | KRW 6,810.00 | KRW 6,860.00 | KRW 6,740.00 | 17.58K |
| 2026-06-15 | KRW 6,800.00 | +0.74% | KRW 6,760.00 | KRW 6,890.00 | KRW 6,730.00 | 24.53K |
| 2026-06-12 | KRW 6,750.00 | +2.43% | KRW 6,640.00 | KRW 6,980.00 | KRW 6,640.00 | 24.81K |
| 2026-06-11 | KRW 6,590.00 | -0.75% | KRW 6,500.00 | KRW 6,730.00 | KRW 6,480.00 | 32.08K |
| 2026-06-10 | KRW 6,640.00 | -1.04% | KRW 6,740.00 | KRW 6,740.00 | KRW 6,500.00 | 40.53K |
| 2026-06-09 | KRW 6,710.00 | +5.17% | KRW 6,380.00 | KRW 7,000.00 | KRW 6,380.00 | 23.50K |
| 2026-06-08 | KRW 6,380.00 | -4.35% | KRW 6,640.00 | KRW 6,650.00 | KRW 6,380.00 | 31.84K |
| 2026-06-05 | KRW 6,670.00 | -0.30% | KRW 6,690.00 | KRW 6,750.00 | KRW 6,570.00 | 22.57K |
| 2026-06-04 | KRW 6,690.00 | +1.52% | KRW 6,590.00 | KRW 6,840.00 | KRW 6,590.00 | 34.19K |
| 2026-06-02 | KRW 6,590.00 | -0.45% | KRW 6,630.00 | KRW 6,760.00 | KRW 6,520.00 | 23.57K |
| 2026-06-01 | KRW 6,620.00 | -2.50% | KRW 6,790.00 | KRW 6,900.00 | KRW 6,620.00 | 59.71K |
| 2026-05-29 | KRW 6,790.00 | -0.59% | KRW 6,950.00 | KRW 7,000.00 | KRW 6,700.00 | 23.27K |
| 2026-05-28 | KRW 6,830.00 | -0.58% | KRW 6,830.00 | KRW 7,010.00 | KRW 6,770.00 | 27.19K |
| 2026-05-27 | KRW 6,870.00 | -1.72% | KRW 6,990.00 | KRW 7,020.00 | KRW 6,840.00 | 24.93K |
| 2026-05-26 | KRW 6,990.00 | -0.43% | KRW 7,000.00 | KRW 7,110.00 | KRW 6,980.00 | 12.77K |
| 2026-05-22 | KRW 7,020.00 | +1.74% | KRW 6,910.00 | KRW 7,050.00 | KRW 6,910.00 | 9.54K |