Stock listing
KRX:071840 LOTTE Himart Co., Ltd. (롯데하이마트) 주가
Follow LOTTE Himart Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:071840
₩5,570.00 KRW +10.00 (+0.2%)
Close on Oct 30, 2026
- Day range
- ₩5,460.00 – ₩5,690.00 KRWOct 30, 2026
- Volume
- 22,048 sharesOct 30, 2026
- Market cap
- ₩128.9B KRWAt the close on Oct 30, 2026 · price × 23.14M shares outstanding
- 52-week range
- ₩5,460.00 – ₩10,120.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩85.17M KRWMedian day 11,449 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:071840 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,570.00 | +10.00 | +0.2% | ₩5,560.00 | ₩5,690.00 | ₩5,460.00 | 22,048 | |
| ₩5,560.00 | -80.00 | -1.4% | ₩5,680.00 | ₩5,680.00 | ₩5,520.00 | 24,489 | |
| ₩5,640.00 | -50.00 | -0.9% | ₩5,700.00 | ₩5,730.00 | ₩5,640.00 | 8,329 | |
| ₩5,690.00 | -50.00 | -0.9% | ₩5,600.00 | ₩5,720.00 | ₩5,600.00 | 15,661 | |
| ₩5,740.00 | -10.00 | -0.2% | ₩5,700.00 | ₩5,740.00 | ₩5,620.00 | 10,828 | |
| ₩5,750.00 | -50.00 | -0.9% | ₩5,700.00 | ₩5,750.00 | ₩5,660.00 | 11,407 | |
| ₩5,800.00 | +20.00 | +0.3% | ₩5,780.00 | ₩5,870.00 | ₩5,750.00 | 9,284 | |
| ₩5,780.00 | -60.00 | -1.0% | ₩5,850.00 | ₩5,860.00 | ₩5,770.00 | 5,683 | |
| ₩5,840.00 | -70.00 | -1.2% | ₩5,970.00 | ₩5,970.00 | ₩5,810.00 | 8,595 | |
| ₩5,910.00 | +40.00 | +0.7% | ₩5,870.00 | ₩5,950.00 | ₩5,810.00 | 9,548 | |
| ₩5,870.00 | +30.00 | +0.5% | ₩5,840.00 | ₩5,940.00 | ₩5,770.00 | 29,208 | |
| ₩5,840.00 | -20.00 | -0.3% | ₩5,860.00 | ₩5,860.00 | ₩5,680.00 | 20,016 | |
| ₩5,860.00 | +30.00 | +0.5% | ₩5,820.00 | ₩5,990.00 | ₩5,810.00 | 14,488 | |
| ₩5,830.00 | -80.00 | -1.4% | ₩5,990.00 | ₩5,990.00 | ₩5,760.00 | 11,491 | |
| ₩5,910.00 | +10.00 | +0.2% | ₩5,990.00 | ₩5,990.00 | ₩5,870.00 | 10,867 | |
| ₩5,900.00 | -10.00 | -0.2% | ₩6,000.00 | ₩6,000.00 | ₩5,895.00 | 7,716 | |
| ₩5,910.00 | -10.00 | -0.2% | ₩5,900.00 | ₩6,090.00 | ₩5,900.00 | 10,919 | |
| ₩5,920.00 | -60.00 | -1.0% | ₩5,880.00 | ₩6,030.00 | ₩5,880.00 | 6,146 | |
| ₩5,980.00 | +20.00 | +0.3% | ₩5,950.00 | ₩6,000.00 | ₩5,910.00 | 6,101 | |
| ₩5,960.00 | -50.00 | -0.8% | ₩5,980.00 | ₩5,980.00 | ₩5,800.00 | 22,202 | |
| ₩6,010.00 | -30.00 | -0.5% | ₩6,050.00 | ₩6,050.00 | ₩5,950.00 | 7,786 | |
| ₩6,040.00 | +30.00 | +0.5% | ₩6,000.00 | ₩6,050.00 | ₩5,950.00 | 6,909 | |
| ₩6,010.00 | +50.00 | +0.8% | ₩5,960.00 | ₩6,010.00 | ₩5,870.00 | 16,402 | |
| ₩5,960.00 | -100.00 | -1.7% | ₩6,000.00 | ₩6,100.00 | ₩5,950.00 | 19,690 | |
| ₩6,060.00 | +60.00 | +1.0% | ₩6,100.00 | ₩6,110.00 | ₩5,990.00 | 7,438 | |
| ₩6,000.00 | -10.00 | -0.2% | ₩6,010.00 | ₩6,040.00 | ₩5,970.00 | 9,115 | |
| ₩6,010.00 | -20.00 | -0.3% | ₩6,050.00 | ₩6,090.00 | ₩5,960.00 | 24,336 | |
| ₩6,030.00 | -20.00 | -0.3% | ₩6,140.00 | ₩6,140.00 | ₩5,980.00 | 15,668 | |
| ₩6,050.00 | -130.00 | -2.1% | ₩6,220.00 | ₩6,230.00 | ₩6,050.00 | 17,827 | |
| ₩6,180.00 | -10.00 | -0.2% | ₩6,150.00 | ₩6,250.00 | ₩6,150.00 | 6,175 | |
| ₩6,190.00 | -50.00 | -0.8% | ₩6,240.00 | ₩6,270.00 | ₩6,160.00 | 15,081 | |
| ₩6,240.00 | -30.00 | -0.5% | ₩6,310.00 | ₩6,310.00 | ₩6,230.00 | 1,751 | |
| ₩6,270.00 | -10.00 | -0.2% | ₩6,280.00 | ₩6,310.00 | ₩6,210.00 | 6,591 | |
| ₩6,280.00 | -40.00 | -0.6% | ₩6,300.00 | ₩6,350.00 | ₩6,270.00 | 9,438 | |
| ₩6,320.00 | +10.00 | +0.2% | ₩6,310.00 | ₩6,380.00 | ₩6,310.00 | 4,723 | |
| ₩6,310.00 | -10.00 | -0.2% | ₩6,380.00 | ₩6,380.00 | ₩6,310.00 | 7,963 | |
| ₩6,320.00 | +10.00 | +0.2% | ₩6,330.00 | ₩6,370.00 | ₩6,310.00 | 2,736 | |
| ₩6,310.00 | -90.00 | -1.4% | ₩6,400.00 | ₩6,450.00 | ₩6,300.00 | 24,555 | |
| ₩6,400.00 | -30.00 | -0.5% | ₩6,310.00 | ₩6,430.00 | ₩6,310.00 | 5,742 | |
| ₩6,430.00 | +20.00 | +0.3% | ₩6,330.00 | ₩6,460.00 | ₩6,330.00 | 11,385 | |
| ₩6,410.00 | -10.00 | -0.2% | ₩6,420.00 | ₩6,480.00 | ₩6,290.00 | 22,041 | |
| ₩6,420.00 | +130.00 | +2.1% | ₩6,300.00 | ₩6,430.00 | ₩6,260.00 | 13,083 | |
| ₩6,290.00 | -140.00 | -2.2% | ₩6,410.00 | ₩6,430.00 | ₩6,270.00 | 27,958 | |
| ₩6,430.00 | +40.00 | +0.6% | ₩6,390.00 | ₩6,440.00 | ₩6,320.00 | 24,805 | |
| ₩6,390.00 | +50.00 | +0.8% | ₩6,340.00 | ₩6,410.00 | ₩6,270.00 | 7,888 | |
| ₩6,340.00 | +70.00 | +1.1% | ₩6,290.00 | ₩6,360.00 | ₩6,220.00 | 6,295 | |
| ₩6,270.00 | -140.00 | -2.2% | ₩6,380.00 | ₩6,600.00 | ₩6,250.00 | 17,404 | |
| ₩6,410.00 | +40.00 | +0.6% | ₩6,500.00 | ₩6,500.00 | ₩6,320.00 | 13,385 | |
| ₩6,370.00 | -140.00 | -2.2% | ₩6,500.00 | ₩6,500.00 | ₩6,310.00 | 11,066 | |
| ₩6,510.00 | 0.00 | 0.0% | ₩6,510.00 | ₩6,600.00 | ₩6,360.00 | 13,023 | |
| ₩6,510.00 | +70.00 | +1.1% | ₩6,430.00 | ₩6,560.00 | ₩6,430.00 | 6,447 | |
| ₩6,440.00 | -30.00 | -0.5% | ₩6,470.00 | ₩6,550.00 | ₩6,350.00 | 20,790 | |
| ₩6,470.00 | -90.00 | -1.4% | ₩6,520.00 | ₩6,560.00 | ₩6,460.00 | 7,299 | |
| ₩6,560.00 | +40.00 | +0.6% | ₩6,520.00 | ₩6,610.00 | ₩6,500.00 | 20,659 | |
| ₩6,520.00 | +40.00 | +0.6% | ₩6,530.00 | ₩6,540.00 | ₩6,400.00 | 9,669 | |
| ₩6,480.00 | +160.00 | +2.5% | ₩6,320.00 | ₩6,510.00 | ₩6,270.00 | 30,759 | |
| ₩6,320.00 | -80.00 | -1.3% | ₩6,360.00 | ₩6,390.00 | ₩6,260.00 | 16,501 | |
| ₩6,400.00 | +10.00 | +0.2% | ₩6,350.00 | ₩6,490.00 | ₩6,290.00 | 20,437 | |
| ₩6,390.00 | +160.00 | +2.6% | ₩6,260.00 | ₩6,420.00 | ₩6,200.00 | 17,269 | |
| ₩6,230.00 | +80.00 | +1.3% | ₩6,140.00 | ₩6,300.00 | ₩6,100.00 | 16,425 | |
| ₩6,150.00 | +10.00 | +0.2% | ₩6,150.00 | ₩6,200.00 | ₩6,010.00 | 28,275 | |
| ₩6,140.00 | -50.00 | -0.8% | ₩5,910.00 | ₩6,220.00 | ₩5,910.00 | 23,288 |
- Ticker
- KRX:071840
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Feb 4, 2026
Lotte Himart Q4 Operating Loss 8.7 Billion Won
Latest news
Lotte Himart Q4 Operating Loss 8.7 Billion Won
Feb 4, 2026
Closed ₩7,640.00 (+3.0%) on Feb 5, 2026
LOTTE Himart Co., Ltd. on 6ix
- Industry
- Retail & e-commerce
- News releases
- 1 in the last 12 months · 1 in all · newest Feb 4, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about LOTTE Himart Co., Ltd.