KRX · 071840 · stock
LOTTE Himart Co.,Ltd. (071840) stock price history
Every KRX trading session of LOTTE Himart Co.,Ltd. from Jun 29, 2011 to Nov 12, 2026: 3,763 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
071840 adjusted close, 2011 to 2026
- ₩66,208
- All time high, 2011
- ₩9,747
- 52 week high, ₩5,300 low
- 3,763
- Daily sessions since 2011
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
071840 key facts
- LOTTE Himart Co.,Ltd. (071840) closed at ₩5,330 on Nov 12, 2026 on KRX.
- 071840's all time high close is ₩66,208, set on Nov 14, 2011; its all time low close is ₩5,330 on Nov 12, 2026.
- 071840's 52 week range is ₩5,300 to ₩9,747.
- 071840 returned -27.8% over the year to Nov 12, 2026 and -76.0% over five years.
- Over ten years 071840 returned -83%, -16.4% a year compounded.
- 071840's deepest drawdown was -91.9% from Nov 14, 2011 to Nov 12, 2026.
- DataCedar holds 3,763 daily sessions of 071840 history from Jun 29, 2011 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
071840 price chart, 2011 to 2026
071840 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -17.6% |
| 6 months | -23.1% |
| Year to date | -26.7% |
| 1 year | -27.8% |
| 3 years | -41.9% |
| 5 years | -76.0% |
| 10 years | -83.3% |
| Since Jun 29, 2011 | -86.8% |
| Compound annual growth, 15.4 years | -12.3% |
071840 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩66,208 on Nov 14, 2011
- All time low close
- ₩5,330 on Nov 12, 2026
- 52 week high
- ₩9,747 on Feb 11, 2026
- 52 week low
- ₩5,300 on Nov 6, 2026
- Deepest drawdown
- -91.9% from Nov 14, 2011 to Nov 12, 2026, not yet recovered
- Best single session
- +17.6% on Apr 7, 2020
- Worst single session
- -18.1% on Mar 19, 2020
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2017, +68%
- Worst calendar year
- 2022, -50%
071840 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 29, 2011; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩7,271 | ₩9,747 | ₩5,300 | ₩5,330 | -26.7% | 7.7M | 208 |
| 2025 | ₩6,828 | ₩9,217 | ₩6,414 | ₩7,271 | +8.6% | 7.1M | 241 |
| 2024 | ₩9,451 | ₩10,154 | ₩6,458 | ₩6,698 | -29.3% | 5M | 244 |
| 2023 | ₩10,992 | ₩13,737 | ₩7,932 | ₩9,479 | -13.8% | 8.8M | 244 |
| 2022 | ₩21,920 | ₩22,358 | ₩10,390 | ₩10,992 | -50.2% | 6.5M | 244 |
| 2021 | ₩26,143 | ₩38,161 | ₩19,481 | ₩22,052 | -16.1% | 22.7M | 248 |
| 2020 | ₩24,948 | ₩32,290 | ₩8,965 | ₩26,270 | +4.8% | 30.8M | 248 |
| 2019 | ₩36,541 | ₩45,579 | ₩22,711 | ₩25,069 | -31.6% | 17.9M | 246 |
| 2018 | ₩52,236 | ₩61,789 | ₩35,178 | ₩36,659 | -29.8% | 13.8M | 242 |
| 2017 | ₩31,054 | ₩57,460 | ₩29,763 | ₩52,237 | +67.8% | 16.7M | 240 |
| 2016 | ₩43,012 | ₩44,907 | ₩30,035 | ₩31,127 | -27.6% | 16.2M | 245 |
| 2015 | ₩48,200 | ₩61,589 | ₩37,272 | ₩43,012 | -12.0% | 22.3M | 249 |
| 2014 | ₩63,516 | ₩65,028 | ₩44,648 | ₩48,852 | -22.5% | 17.1M | 245 |
| 2013 | ₩49,403 | ₩65,632 | ₩45,454 | ₩63,012 | +27.5% | 20M | 244 |
| 2012 | ₩57,369 | ₩60,874 | ₩32,869 | ₩49,403 | -14.6% | 35.9M | 248 |
| 2011 | ₩37,560 | ₩67,198 | ₩35,580 | ₩57,869 | n/a | 34.4M | 127 |
071840 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩5,330 | -4.3% |
| October 2026 | ₩5,570 | -7.3% |
| September 2026 | ₩6,010 | -6.2% |
| August 2026 | ₩6,410 | +4.2% |
| July 2026 | ₩6,150 | -2.7% |
| June 2026 | ₩6,320 | -6.9% |
| May 2026 | ₩6,790 | -15.2% |
| April 2026 | ₩8,010 | +3.2% |
| March 2026 | ₩7,760 | -6.2% |
| February 2026 | ₩8,273 | +18.3% |
| January 2026 | ₩6,992 | -3.8% |
| December 2025 | ₩7,271 | -0.5% |
About the 071840 data
Daily bars. 3,763 sessions from Jun 29, 2011 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A071840/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
071840 share price history
