Lotte Rental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26,900.00 | 26,950.00 | 26,600.00 | 26,800.00 | 24,754.48 | 47,370 |
| 2024-04-25 | 26,900.00 | 27,050.00 | 26,800.00 | 26,900.00 | 24,846.85 | 43,350 |
| 2024-04-24 | 27,200.00 | 27,200.00 | 26,800.00 | 26,900.00 | 24,846.85 | 22,877 |
| 2024-04-23 | 26,650.00 | 27,200.00 | 26,650.00 | 27,100.00 | 25,031.58 | 24,531 |
| 2024-04-22 | 26,600.00 | 27,000.00 | 26,550.00 | 26,750.00 | 24,708.30 | 42,689 |
| 2024-04-19 | 26,850.00 | 26,950.00 | 26,500.00 | 26,600.00 | 24,569.75 | 12,370 |
| 2024-04-18 | 26,450.00 | 27,050.00 | 26,450.00 | 26,950.00 | 24,893.03 | 21,799 |
| 2024-04-17 | 26,600.00 | 26,700.00 | 26,400.00 | 26,450.00 | 24,431.20 | 25,346 |
| 2024-04-16 | 26,900.00 | 27,000.00 | 26,450.00 | 26,600.00 | 24,569.75 | 53,296 |
| 2024-04-15 | 27,300.00 | 27,300.00 | 26,700.00 | 27,050.00 | 24,985.40 | 47,966 |
| 2024-04-12 | 27,550.00 | 27,750.00 | 27,350.00 | 27,500.00 | 25,401.05 | 19,504 |
| 2024-04-11 | 27,450.00 | 27,700.00 | 27,200.00 | 27,550.00 | 25,447.24 | 29,437 |
| 2024-04-09 | 28,000.00 | 28,000.00 | 27,200.00 | 27,550.00 | 25,447.24 | 82,463 |
| 2024-04-08 | 27,900.00 | 28,150.00 | 27,850.00 | 28,000.00 | 25,862.89 | 38,195 |
| 2024-04-05 | 27,800.00 | 28,100.00 | 27,800.00 | 27,900.00 | 25,770.52 | 46,950 |
| 2024-04-04 | 28,000.00 | 28,250.00 | 27,800.00 | 27,950.00 | 25,816.71 | 25,335 |
| 2024-04-03 | 28,100.00 | 28,250.00 | 27,800.00 | 28,000.00 | 25,862.89 | 31,578 |
| 2024-04-02 | 27,600.00 | 28,400.00 | 27,500.00 | 28,100.00 | 25,955.26 | 106,636 |
| 2024-04-01 | 27,450.00 | 27,700.00 | 27,150.00 | 27,600.00 | 25,493.42 | 26,396 |
| 2024-03-29 | 27,750.00 | 28,000.00 | 27,450.00 | 27,450.00 | 25,354.87 | 33,459 |
| 2024-03-28 | 28,150.00 | 28,200.00 | 27,650.00 | 27,750.00 | 25,631.97 | 31,300 |
| 2024-03-27 | 27,900.00 | 28,300.00 | 27,800.00 | 27,900.00 | 25,770.52 | 54,142 |
| 2024-03-26 | 28,150.00 | 28,300.00 | 27,800.00 | 27,900.00 | 25,770.52 | 46,464 |
| 2024-03-25 | 28,200.00 | 28,200.00 | 27,800.00 | 28,050.00 | 25,909.08 | 64,223 |
| 2024-03-22 | 27,650.00 | 28,050.00 | 27,500.00 | 27,950.00 | 25,816.71 | 47,729 |
| 2024-03-21 | 27,550.00 | 27,800.00 | 27,500.00 | 27,600.00 | 25,493.42 | 64,721 |
| 2024-03-20 | 27,400.00 | 27,550.00 | 27,350.00 | 27,550.00 | 25,447.24 | 32,059 |
| 2024-03-19 | 27,500.00 | 27,600.00 | 27,250.00 | 27,350.00 | 25,262.50 | 25,785 |
| 2024-03-18 | 27,550.00 | 27,600.00 | 27,450.00 | 27,600.00 | 25,493.42 | 40,163 |
| 2024-03-15 | 27,000.00 | 27,600.00 | 26,800.00 | 27,550.00 | 25,447.24 | 60,604 |
| 2024-03-14 | 26,600.00 | 27,200.00 | 26,600.00 | 27,050.00 | 24,985.40 | 29,614 |
| 2024-03-13 | 26,850.00 | 26,900.00 | 26,600.00 | 26,700.00 | 24,662.11 | 31,917 |
| 2024-03-12 | 27,200.00 | 27,200.00 | 26,750.00 | 26,800.00 | 24,754.48 | 29,370 |
| 2024-03-11 | 27,100.00 | 27,200.00 | 27,000.00 | 27,200.00 | 25,123.95 | 9,976 |
| 2024-03-08 | 27,000.00 | 27,250.00 | 26,900.00 | 27,200.00 | 25,123.95 | 27,983 |
| 2024-03-07 | 26,950.00 | 27,000.00 | 26,850.00 | 26,950.00 | 24,893.03 | 22,297 |
| 2024-03-06 | 26,950.00 | 27,000.00 | 26,800.00 | 26,950.00 | 24,893.03 | 23,278 |
| 2024-03-05 | 27,000.00 | 27,050.00 | 26,750.00 | 26,950.00 | 24,893.03 | 49,312 |
| 2024-03-04 | 27,050.00 | 27,150.00 | 26,800.00 | 26,850.00 | 24,800.67 | 41,245 |
| 2024-02-29 | 27,200.00 | 27,300.00 | 26,900.00 | 27,000.00 | 24,939.22 | 54,103 |
| 2024-02-28 | 27,250.00 | 27,550.00 | 27,050.00 | 27,300.00 | 25,216.32 | 62,040 |
| 2024-02-27 | 27,800.00 | 27,900.00 | 27,100.00 | 27,550.00 | 25,447.24 | 80,891 |
| 2024-02-26 | 27,800.00 | 28,150.00 | 27,450.00 | 27,800.00 | 25,678.16 | 124,860 |
| 2024-02-23 | 26,800.00 | 27,750.00 | 26,700.00 | 27,650.00 | 25,539.61 | 109,653 |
| 2024-02-22 | 26,800.00 | 26,950.00 | 26,800.00 | 26,800.00 | 24,754.48 | 18,452 |
| 2024-02-21 | 26,800.00 | 27,050.00 | 26,750.00 | 26,850.00 | 24,800.67 | 23,665 |
| 2024-02-20 | 27,050.00 | 27,150.00 | 26,900.00 | 27,000.00 | 24,939.22 | 19,394 |
| 2024-02-19 | 26,850.00 | 27,150.00 | 26,800.00 | 27,050.00 | 24,985.40 | 25,985 |
| 2024-02-16 | 26,750.00 | 26,950.00 | 26,700.00 | 26,850.00 | 24,800.67 | 19,795 |
| 2024-02-15 | 26,800.00 | 26,850.00 | 26,600.00 | 26,750.00 | 24,708.30 | 22,060 |
| 2024-02-14 | 26,950.00 | 26,950.00 | 26,600.00 | 26,800.00 | 24,754.48 | 23,655 |
| 2024-02-13 | 27,100.00 | 27,250.00 | 26,950.00 | 27,050.00 | 24,985.40 | 25,340 |
| 2024-02-08 | 26,900.00 | 27,200.00 | 26,900.00 | 27,100.00 | 25,031.58 | 23,158 |
| 2024-02-07 | 27,000.00 | 27,050.00 | 26,850.00 | 26,900.00 | 24,846.85 | 18,304 |
| 2024-02-06 | 26,950.00 | 27,050.00 | 26,700.00 | 26,950.00 | 24,893.03 | 20,039 |
| 2024-02-05 | 27,050.00 | 27,100.00 | 26,750.00 | 26,950.00 | 24,893.03 | 17,977 |
| 2024-02-02 | 26,950.00 | 27,050.00 | 26,800.00 | 26,950.00 | 24,893.03 | 25,183 |
| 2024-02-01 | 26,500.00 | 26,950.00 | 26,500.00 | 26,900.00 | 24,846.85 | 34,637 |
| 2024-01-31 | 26,700.00 | 26,800.00 | 26,400.00 | 26,700.00 | 24,662.11 | 31,054 |
| 2024-01-30 | 26,600.00 | 26,900.00 | 26,600.00 | 26,700.00 | 24,662.11 | 13,893 |
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.