LOTTE Himart Co., Ltd.(KR:071840)
â‚©5,460.00-20.00 (-0.36%)
KR:071840
LOTTE Himart Co., Ltd. historical prices
â‚©5,460.00
At close:-20.00 (-0.36%)
Want to see KR:071840 full AI Analyst Report?
LOTTE Himart Co., Ltd. (071840) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,460.00 | 5,530.00 | 5,420.00 | 5,460.00 | 5,460.00 | -0.36% | 12,770 | 1.02 |
| Nov 10, 2026 | 5,530.00 | 5,570.00 | 5,430.00 | 5,480.00 | 5,480.00 | -0.90% | 11,509 | 0.91 |
| Nov 09, 2026 | 5,500.00 | 5,520.00 | 5,440.00 | 5,520.00 | 5,520.00 | -0.18% | 10,164 | 0.81 |
| Nov 06, 2026 | 5,490.00 | 5,530.00 | 5,300.00 | 5,530.00 | 5,530.00 | +0.18% | 30,878 | 2.49 |
| Nov 05, 2026 | 5,520.00 | 5,650.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.00% | 20,605 | 1.68 |
| Nov 04, 2026 | 5,680.00 | 5,710.00 | 5,370.00 | 5,520.00 | 5,520.00 | -0.36% | 28,025 | 2.28 |
| Nov 03, 2026 | 5,640.00 | 5,640.00 | 5,540.00 | 5,540.00 | 5,540.00 | -0.18% | 14,709 | 1.19 |
| Nov 02, 2026 | 5,490.00 | 5,820.00 | 5,480.00 | 5,550.00 | 5,550.00 | -0.36% | 19,778 | 1.60 |
| Oct 30, 2026 | 5,560.00 | 5,690.00 | 5,460.00 | 5,570.00 | 5,570.00 | +0.18% | 22,063 | 1.80 |
| Oct 29, 2026 | 5,680.00 | 5,680.00 | 5,520.00 | 5,560.00 | 5,560.00 | -1.42% | 24,642 | 2.03 |
| Oct 28, 2026 | 5,700.00 | 5,730.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.88% | 8,573 | 0.69 |
| Oct 27, 2026 | 5,600.00 | 5,720.00 | 5,600.00 | 5,690.00 | 5,690.00 | -0.87% | 15,917 | 1.27 |
| Oct 26, 2026 | 5,700.00 | 5,740.00 | 5,620.00 | 5,740.00 | 5,740.00 | -0.17% | 11,012 | 0.86 |
| Oct 23, 2026 | 5,700.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,750.00 | -0.86% | 11,313 | 0.88 |
| Oct 22, 2026 | 5,780.00 | 5,870.00 | 5,750.00 | 5,800.00 | 5,800.00 | +0.35% | 9,880 | 0.76 |
| Oct 21, 2026 | 5,850.00 | 5,860.00 | 5,770.00 | 5,780.00 | 5,780.00 | -1.03% | 5,761 | 0.44 |
| Oct 20, 2026 | 5,970.00 | 5,970.00 | 5,810.00 | 5,840.00 | 5,840.00 | -1.18% | 8,598 | 0.65 |
| Oct 19, 2026 | 5,870.00 | 5,950.00 | 5,810.00 | 5,910.00 | 5,910.00 | +0.68% | 9,210 | 0.69 |
| Oct 16, 2026 | 5,840.00 | 5,940.00 | 5,770.00 | 5,870.00 | 5,870.00 | +0.51% | 29,286 | 2.23 |
| Oct 15, 2026 | 5,860.00 | 5,860.00 | 5,680.00 | 5,840.00 | 5,840.00 | -0.34% | 20,016 | 1.53 |
| Oct 14, 2026 | 5,820.00 | 5,990.00 | 5,810.00 | 5,860.00 | 5,860.00 | +0.51% | 14,488 | 1.13 |
| Oct 13, 2026 | 5,990.00 | 5,990.00 | 5,760.00 | 5,830.00 | 5,830.00 | -1.35% | 11,491 | 0.89 |
| Oct 12, 2026 | 5,990.00 | 5,990.00 | 5,870.00 | 5,910.00 | 5,910.00 | +0.17% | 10,867 | 0.83 |
| Oct 09, 2026 | 5,900.00 | 6,000.00 | 5,895.00 | 5,900.00 | 5,900.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6,000.00 | 6,000.00 | 5,895.00 | 5,900.00 | 5,900.00 | -0.17% | 7,716 | 0.57 |
| Oct 07, 2026 | 5,900.00 | 6,090.00 | 5,900.00 | 5,910.00 | 5,910.00 | -0.17% | 10,919 | 0.79 |
| Oct 06, 2026 | 5,880.00 | 6,030.00 | 5,880.00 | 5,920.00 | 5,920.00 | -1.00% | 6,146 | 0.44 |
| Oct 05, 2026 | 5,980.00 | 6,000.00 | 5,910.00 | 5,980.00 | 5,980.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5,950.00 | 6,000.00 | 5,910.00 | 5,980.00 | 5,980.00 | +0.34% | 6,101 | 0.42 |
| Oct 01, 2026 | 5,980.00 | 5,980.00 | 5,800.00 | 5,960.00 | 5,960.00 | -0.83% | 22,202 | 1.54 |
| Sep 30, 2026 | 6,050.00 | 6,050.00 | 5,950.00 | 6,010.00 | 6,010.00 | -0.50% | 7,786 | 0.54 |
| Sep 29, 2026 | 6,000.00 | 6,050.00 | 5,950.00 | 6,040.00 | 6,040.00 | +0.50% | 6,909 | 0.46 |
| Sep 28, 2026 | 5,960.00 | 6,010.00 | 5,870.00 | 6,010.00 | 6,010.00 | +0.84% | 16,402 | 1.11 |
| Sep 25, 2026 | 5,960.00 | 6,100.00 | 5,950.00 | 5,960.00 | 5,960.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5,960.00 | 6,100.00 | 5,950.00 | 5,960.00 | 5,960.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 6,000.00 | 6,100.00 | 5,950.00 | 5,960.00 | 5,960.00 | -1.65% | 19,690 | 1.28 |
| Sep 22, 2026 | 6,100.00 | 6,110.00 | 5,990.00 | 6,060.00 | 6,060.00 | +1.00% | 7,438 | 0.47 |
| Sep 21, 2026 | 6,010.00 | 6,040.00 | 5,970.00 | 6,000.00 | 6,000.00 | -0.17% | 9,115 | 0.56 |
| Sep 18, 2026 | 6,050.00 | 6,090.00 | 5,960.00 | 6,010.00 | 6,010.00 | -0.33% | 24,336 | 1.49 |
| Sep 17, 2026 | 6,140.00 | 6,140.00 | 5,980.00 | 6,030.00 | 6,030.00 | -0.33% | 15,668 | 0.95 |
| Sep 16, 2026 | 6,220.00 | 6,230.00 | 6,050.00 | 6,050.00 | 6,050.00 | -2.10% | 17,827 | 1.06 |
| Sep 15, 2026 | 6,150.00 | 6,250.00 | 6,150.00 | 6,180.00 | 6,180.00 | -0.16% | 5,959 | 0.35 |
| Sep 14, 2026 | 6,240.00 | 6,270.00 | 6,160.00 | 6,190.00 | 6,190.00 | -0.80% | 15,081 | 0.89 |
| Sep 11, 2026 | 6,310.00 | 6,310.00 | 6,230.00 | 6,240.00 | 6,240.00 | -0.48% | 1,751 | 0.10 |
| Sep 10, 2026 | 6,280.00 | 6,310.00 | 6,210.00 | 6,270.00 | 6,270.00 | -0.16% | 6,591 | 0.38 |
| Sep 09, 2026 | 6,300.00 | 6,350.00 | 6,270.00 | 6,280.00 | 6,280.00 | -0.63% | 9,438 | 0.54 |
| Sep 08, 2026 | 6,310.00 | 6,380.00 | 6,310.00 | 6,320.00 | 6,320.00 | +0.16% | 4,723 | 0.26 |
| Sep 07, 2026 | 6,380.00 | 6,380.00 | 6,310.00 | 6,310.00 | 6,310.00 | -0.16% | 7,963 | 0.43 |
| Sep 04, 2026 | 6,330.00 | 6,370.00 | 6,310.00 | 6,320.00 | 6,320.00 | +0.16% | 2,736 | 0.14 |
| Sep 03, 2026 | 6,400.00 | 6,450.00 | 6,300.00 | 6,310.00 | 6,310.00 | -1.41% | 24,555 | 1.29 |
