Lotte Rental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 26,550.00 | 26,750.00 | 26,500.00 | 26,750.00 | 24,708.30 | 12,449 |
| 2024-01-26 | 26,500.00 | 26,850.00 | 26,500.00 | 26,600.00 | 24,569.75 | 20,949 |
| 2024-01-25 | 26,150.00 | 26,500.00 | 26,150.00 | 26,450.00 | 24,431.20 | 18,218 |
| 2024-01-24 | 26,150.00 | 26,400.00 | 26,150.00 | 26,150.00 | 24,154.09 | 18,914 |
| 2024-01-23 | 26,050.00 | 26,250.00 | 26,000.00 | 26,150.00 | 24,154.09 | 15,875 |
| 2024-01-22 | 26,050.00 | 26,200.00 | 25,950.00 | 26,050.00 | 24,061.73 | 15,516 |
| 2024-01-19 | 25,800.00 | 26,150.00 | 25,800.00 | 26,050.00 | 24,061.73 | 16,241 |
| 2024-01-18 | 25,800.00 | 26,250.00 | 25,800.00 | 25,950.00 | 23,969.36 | 18,701 |
| 2024-01-17 | 26,050.00 | 26,350.00 | 25,850.00 | 26,000.00 | 24,015.54 | 39,629 |
| 2024-01-16 | 26,500.00 | 26,500.00 | 26,100.00 | 26,250.00 | 24,246.46 | 16,719 |
| 2024-01-15 | 26,400.00 | 26,600.00 | 26,150.00 | 26,400.00 | 24,385.01 | 18,595 |
| 2024-01-12 | 26,400.00 | 26,400.00 | 26,000.00 | 26,300.00 | 24,292.64 | 46,170 |
| 2024-01-11 | 26,500.00 | 26,600.00 | 26,300.00 | 26,400.00 | 24,385.01 | 28,213 |
| 2024-01-10 | 26,750.00 | 26,750.00 | 26,350.00 | 26,500.00 | 24,477.38 | 35,314 |
| 2024-01-09 | 26,900.00 | 27,000.00 | 26,450.00 | 26,750.00 | 24,708.30 | 35,869 |
| 2024-01-08 | 26,500.00 | 27,000.00 | 26,350.00 | 26,900.00 | 24,846.85 | 57,554 |
| 2024-01-05 | 26,750.00 | 26,850.00 | 26,200.00 | 26,450.00 | 24,431.20 | 46,391 |
| 2024-01-04 | 27,300.00 | 27,350.00 | 26,700.00 | 26,700.00 | 24,662.11 | 71,023 |
| 2024-01-03 | 27,550.00 | 27,700.00 | 27,250.00 | 27,400.00 | 25,308.69 | 38,000 |
| 2024-01-02 | 27,700.00 | 27,950.00 | 27,550.00 | 27,550.00 | 25,447.24 | 38,102 |
| 2023-12-28 | 27,750.00 | 27,800.00 | 27,600.00 | 27,750.00 | 25,631.97 | 18,120 |
| 2023-12-27 | 27,550.00 | 27,900.00 | 27,550.00 | 27,750.00 | 25,631.97 | 32,500 |
| 2023-12-26 | 28,100.00 | 28,250.00 | 28,050.00 | 28,100.00 | 24,846.85 | 39,808 |
| 2023-12-22 | 28,050.00 | 28,250.00 | 27,850.00 | 28,100.00 | 24,846.85 | 36,365 |
| 2023-12-21 | 28,200.00 | 28,250.00 | 27,900.00 | 28,000.00 | 24,758.43 | 35,017 |
| 2023-12-20 | 28,350.00 | 28,400.00 | 27,950.00 | 28,350.00 | 25,067.91 | 40,300 |
| 2023-12-19 | 28,450.00 | 28,600.00 | 28,050.00 | 28,100.00 | 24,846.85 | 39,905 |
| 2023-12-18 | 28,650.00 | 28,650.00 | 28,100.00 | 28,400.00 | 25,112.12 | 50,719 |
| 2023-12-15 | 27,400.00 | 28,650.00 | 27,400.00 | 28,500.00 | 25,200.54 | 189,922 |
| 2023-12-14 | 27,000.00 | 27,600.00 | 26,950.00 | 27,450.00 | 24,272.10 | 64,924 |
| 2023-12-13 | 26,900.00 | 26,900.00 | 26,600.00 | 26,750.00 | 23,653.14 | 34,648 |
| 2023-12-12 | 27,100.00 | 27,100.00 | 26,750.00 | 26,800.00 | 23,697.35 | 34,058 |
| 2023-12-11 | 27,150.00 | 27,200.00 | 26,850.00 | 27,000.00 | 23,874.20 | 17,263 |
| 2023-12-08 | 27,000.00 | 27,150.00 | 27,000.00 | 27,150.00 | 24,006.83 | 11,904 |
| 2023-12-07 | 27,050.00 | 27,100.00 | 26,800.00 | 27,000.00 | 23,874.20 | 31,574 |
| 2023-12-06 | 27,450.00 | 27,450.00 | 26,950.00 | 27,050.00 | 23,918.41 | 24,020 |
| 2023-12-05 | 27,100.00 | 27,750.00 | 27,050.00 | 27,400.00 | 24,227.89 | 37,583 |
| 2023-12-04 | 27,350.00 | 27,700.00 | 27,100.00 | 27,200.00 | 24,051.04 | 38,952 |
| 2023-12-01 | 27,250.00 | 27,350.00 | 27,050.00 | 27,350.00 | 24,183.68 | 29,184 |
| 2023-11-30 | 26,950.00 | 27,250.00 | 26,750.00 | 27,250.00 | 24,095.25 | 36,214 |
| 2023-11-29 | 26,700.00 | 27,000.00 | 26,500.00 | 26,850.00 | 23,741.56 | 25,772 |
| 2023-11-28 | 26,700.00 | 26,750.00 | 26,500.00 | 26,650.00 | 23,564.72 | 17,172 |
| 2023-11-27 | 26,600.00 | 26,750.00 | 26,500.00 | 26,700.00 | 23,608.93 | 15,990 |
| 2023-11-24 | 26,450.00 | 27,000.00 | 26,450.00 | 26,800.00 | 23,697.35 | 44,273 |
| 2023-11-23 | 26,550.00 | 26,600.00 | 26,350.00 | 26,450.00 | 23,387.87 | 22,769 |
| 2023-11-22 | 26,700.00 | 26,700.00 | 26,450.00 | 26,650.00 | 23,564.72 | 18,572 |
| 2023-11-21 | 26,700.00 | 26,750.00 | 26,550.00 | 26,750.00 | 23,653.14 | 24,851 |
| 2023-11-20 | 26,500.00 | 26,800.00 | 26,450.00 | 26,750.00 | 23,653.14 | 15,426 |
| 2023-11-17 | 26,450.00 | 26,600.00 | 26,400.00 | 26,550.00 | 23,476.29 | 23,313 |
| 2023-11-16 | 26,650.00 | 26,650.00 | 26,450.00 | 26,600.00 | 23,520.50 | 8,212 |
| 2023-11-15 | 26,200.00 | 26,700.00 | 26,150.00 | 26,650.00 | 23,564.72 | 35,307 |
| 2023-11-14 | 26,050.00 | 26,150.00 | 25,900.00 | 26,100.00 | 23,078.39 | 9,730 |
| 2023-11-13 | 26,200.00 | 26,250.00 | 25,850.00 | 26,050.00 | 23,034.18 | 13,966 |
| 2023-11-10 | 26,250.00 | 26,400.00 | 25,850.00 | 26,200.00 | 23,166.81 | 17,724 |
| 2023-11-09 | 26,250.00 | 26,450.00 | 26,000.00 | 26,450.00 | 23,387.87 | 13,491 |
| 2023-11-08 | 26,250.00 | 26,500.00 | 26,050.00 | 26,300.00 | 23,255.24 | 36,410 |
| 2023-11-07 | 26,350.00 | 26,350.00 | 26,050.00 | 26,250.00 | 23,211.02 | 11,827 |
| 2023-11-06 | 26,200.00 | 26,500.00 | 26,100.00 | 26,400.00 | 23,343.66 | 38,446 |
| 2023-11-03 | 25,950.00 | 26,150.00 | 25,950.00 | 26,100.00 | 23,078.39 | 14,098 |
| 2023-11-02 | 25,650.00 | 25,950.00 | 25,600.00 | 25,850.00 | 22,857.33 | 25,449 |
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.