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 Sep 29, 2026: 3,746 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, ₩5,830 low
- 3,746
- Daily sessions since 2011
Last updated Sep 29, 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 ₩6,040 on Sep 29, 2026 on KRX.
- 071840's all time high close is ₩66,208, set on Nov 14, 2011; its all time low close is ₩5,900 on Jun 26, 2026.
- 071840's 52 week range is ₩5,830 to ₩9,747.
- 071840 returned -21.3% over the year to Sep 29, 2026 and -75.6% over five years.
- Over ten years 071840 returned -82%, -15.5% a year compounded.
- 071840's deepest drawdown was -91.1% from Nov 14, 2011 to Jun 26, 2026.
- DataCedar holds 3,746 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 Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -3.5% |
| 6 months | -22.9% |
| Year to date | -16.9% |
| 1 year | -21.3% |
| 3 years | -26.0% |
| 5 years | -75.6% |
| 10 years | -81.5% |
| Since Jun 29, 2011 | -85.0% |
| Compound annual growth, 15.3 years | -11.7% |
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
- ₩5,900 on Jun 26, 2026
- 52 week high
- ₩9,747 on Feb 11, 2026
- 52 week low
- ₩5,830 on Jun 26, 2026
- Deepest drawdown
- -91.1% from Nov 14, 2011 to Jun 26, 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
- 29.0%
- Sessions closing higher, 1 year
- 39%
- 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 Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩7,271 | ₩9,747 | ₩5,830 | ₩6,040 | -16.9% | 7.4M | 182 |
| 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% | 8.9M | 245 |
| 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% | 13.9M | 244 |
| 2017 | ₩31,054 | ₩57,460 | ₩29,763 | ₩52,237 | +67.8% | 16.7M | 241 |
| 2016 | ₩43,012 | ₩44,907 | ₩30,035 | ₩31,127 | -27.6% | 16.3M | 246 |
| 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% | 20.1M | 247 |
| 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 | 34.6M | 128 |
071840 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩6,040 | -5.8% |
| 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% |
| November 2025 | ₩7,310 | -0.8% |
| October 2025 | ₩7,368 | -2.8% |
About the 071840 data
Daily bars. 3,746 sessions from Jun 29, 2011 to Sep 29, 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 Sep 29, 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/071840/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
071840 share price history
