Lotte Rental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 30,800.00 | 31,150.00 | 30,550.00 | 30,950.00 | 28,587.73 | 50,321 |
| 2024-07-24 | 31,050.00 | 31,650.00 | 30,600.00 | 30,950.00 | 28,587.73 | 103,775 |
| 2024-07-23 | 30,800.00 | 30,900.00 | 30,350.00 | 30,650.00 | 28,310.63 | 47,897 |
| 2024-07-22 | 31,000.00 | 31,150.00 | 30,400.00 | 30,800.00 | 28,449.18 | 84,880 |
| 2024-07-19 | 31,550.00 | 31,550.00 | 30,900.00 | 31,200.00 | 28,818.65 | 43,205 |
| 2024-07-18 | 30,950.00 | 31,600.00 | 30,800.00 | 31,550.00 | 29,141.94 | 69,530 |
| 2024-07-17 | 31,550.00 | 31,600.00 | 30,850.00 | 31,400.00 | 29,003.39 | 93,951 |
| 2024-07-16 | 31,850.00 | 31,850.00 | 31,250.00 | 31,550.00 | 29,141.94 | 34,579 |
| 2024-07-15 | 31,150.00 | 31,950.00 | 31,000.00 | 31,850.00 | 29,419.04 | 73,817 |
| 2024-07-12 | 31,000.00 | 31,300.00 | 30,950.00 | 31,200.00 | 28,818.65 | 41,299 |
| 2024-07-11 | 31,550.00 | 31,550.00 | 30,750.00 | 31,300.00 | 28,911.02 | 71,460 |
| 2024-07-10 | 31,400.00 | 31,700.00 | 30,900.00 | 31,600.00 | 29,188.12 | 99,951 |
| 2024-07-09 | 31,900.00 | 31,950.00 | 31,200.00 | 31,550.00 | 29,141.94 | 73,262 |
| 2024-07-08 | 31,650.00 | 31,950.00 | 31,300.00 | 31,900.00 | 29,465.22 | 65,535 |
| 2024-07-05 | 31,650.00 | 32,000.00 | 31,450.00 | 31,650.00 | 29,234.30 | 108,739 |
| 2024-07-04 | 31,750.00 | 31,750.00 | 31,250.00 | 31,650.00 | 29,234.30 | 62,216 |
| 2024-07-03 | 30,700.00 | 31,950.00 | 30,600.00 | 31,700.00 | 29,280.49 | 176,428 |
| 2024-07-02 | 31,200.00 | 31,300.00 | 30,350.00 | 30,750.00 | 28,403.00 | 70,837 |
| 2024-07-01 | 31,200.00 | 31,500.00 | 30,750.00 | 31,200.00 | 28,818.65 | 63,911 |
| 2024-06-28 | 31,250.00 | 31,500.00 | 30,750.00 | 31,250.00 | 28,864.83 | 109,627 |
| 2024-06-27 | 29,600.00 | 31,000.00 | 29,550.00 | 30,900.00 | 28,541.55 | 158,381 |
| 2024-06-26 | 30,200.00 | 30,200.00 | 29,400.00 | 29,700.00 | 27,433.14 | 64,754 |
| 2024-06-25 | 29,700.00 | 30,300.00 | 29,700.00 | 30,200.00 | 27,894.98 | 61,645 |
| 2024-06-24 | 30,100.00 | 30,550.00 | 29,750.00 | 29,750.00 | 27,479.32 | 85,216 |
| 2024-06-21 | 30,400.00 | 30,400.00 | 29,800.00 | 30,150.00 | 27,848.79 | 98,355 |
| 2024-06-20 | 29,650.00 | 30,500.00 | 29,450.00 | 30,400.00 | 28,079.71 | 205,212 |
| 2024-06-19 | 29,050.00 | 29,750.00 | 29,000.00 | 29,500.00 | 27,248.40 | 168,334 |
| 2024-06-18 | 28,000.00 | 29,250.00 | 27,850.00 | 29,050.00 | 26,832.75 | 206,836 |
| 2024-06-17 | 27,900.00 | 28,050.00 | 27,750.00 | 28,000.00 | 25,862.89 | 21,972 |
| 2024-06-14 | 27,800.00 | 27,950.00 | 27,600.00 | 27,900.00 | 25,770.52 | 31,422 |
| 2024-06-13 | 27,950.00 | 27,950.00 | 27,650.00 | 27,800.00 | 25,678.16 | 21,288 |
| 2024-06-12 | 27,850.00 | 27,900.00 | 27,500.00 | 27,850.00 | 25,724.34 | 25,279 |
| 2024-06-11 | 28,000.00 | 28,000.00 | 27,600.00 | 27,750.00 | 25,631.97 | 32,982 |
| 2024-06-10 | 27,850.00 | 27,950.00 | 27,600.00 | 27,850.00 | 25,724.34 | 16,570 |
| 2024-06-07 | 28,100.00 | 28,150.00 | 27,400.00 | 27,900.00 | 25,770.52 | 59,234 |
| 2024-06-05 | 28,200.00 | 28,200.00 | 27,900.00 | 28,100.00 | 25,955.26 | 24,172 |
| 2024-06-04 | 28,150.00 | 28,250.00 | 27,700.00 | 28,050.00 | 25,909.08 | 114,202 |
| 2024-06-03 | 27,850.00 | 28,150.00 | 27,650.00 | 28,100.00 | 25,955.26 | 100,856 |
| 2024-05-31 | 27,150.00 | 27,850.00 | 27,100.00 | 27,850.00 | 25,724.34 | 85,145 |
| 2024-05-30 | 27,300.00 | 27,350.00 | 26,950.00 | 27,200.00 | 25,123.95 | 36,862 |
| 2024-05-29 | 27,550.00 | 27,550.00 | 27,250.00 | 27,400.00 | 25,308.69 | 24,016 |
| 2024-05-28 | 27,450.00 | 27,600.00 | 27,400.00 | 27,450.00 | 25,354.87 | 32,807 |
| 2024-05-27 | 27,500.00 | 27,600.00 | 27,250.00 | 27,450.00 | 25,354.87 | 36,104 |
| 2024-05-24 | 27,400.00 | 27,500.00 | 27,250.00 | 27,450.00 | 25,354.87 | 37,671 |
| 2024-05-23 | 27,500.00 | 27,500.00 | 27,200.00 | 27,450.00 | 25,354.87 | 41,650 |
| 2024-05-22 | 27,000.00 | 27,550.00 | 26,900.00 | 27,450.00 | 25,354.87 | 78,208 |
| 2024-05-21 | 26,950.00 | 27,100.00 | 26,800.00 | 27,000.00 | 24,939.22 | 33,039 |
| 2024-05-20 | 27,150.00 | 27,250.00 | 26,850.00 | 27,100.00 | 25,031.58 | 32,455 |
| 2024-05-17 | 27,200.00 | 27,200.00 | 27,050.00 | 27,150.00 | 25,077.77 | 33,407 |
| 2024-05-16 | 27,150.00 | 27,200.00 | 27,050.00 | 27,200.00 | 25,123.95 | 22,574 |
| 2024-05-14 | 27,200.00 | 27,200.00 | 26,950.00 | 27,200.00 | 25,123.95 | 23,332 |
| 2024-05-13 | 26,950.00 | 27,150.00 | 26,800.00 | 27,050.00 | 24,985.40 | 47,876 |
| 2024-05-10 | 27,000.00 | 27,150.00 | 26,750.00 | 27,000.00 | 24,939.22 | 71,303 |
| 2024-05-09 | 27,050.00 | 27,100.00 | 26,900.00 | 27,100.00 | 25,031.58 | 34,495 |
| 2024-05-08 | 27,150.00 | 27,200.00 | 26,900.00 | 27,050.00 | 24,985.40 | 19,374 |
| 2024-05-07 | 27,300.00 | 27,300.00 | 26,950.00 | 27,150.00 | 25,077.77 | 24,117 |
| 2024-05-03 | 27,400.00 | 27,400.00 | 27,000.00 | 27,100.00 | 25,031.58 | 20,182 |
| 2024-05-02 | 27,050.00 | 27,500.00 | 27,050.00 | 27,350.00 | 25,262.50 | 28,440 |
| 2024-04-30 | 26,900.00 | 27,250.00 | 26,650.00 | 27,200.00 | 25,123.95 | 53,781 |
| 2024-04-29 | 26,800.00 | 26,900.00 | 26,500.00 | 26,900.00 | 24,846.85 | 77,526 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,200.0000 KRW |
| 2025-03-28 | 1,200.0000 KRW |
| 2023-12-27 | 1,200.0000 KRW |
| 2022-12-28 | 900.0000 KRW |
| 2021-12-29 | 900.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.