Lotte Rental Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25,650.00	25,750.00	25,600.00	25,650.00	22,680.49	15,813
2023-10-31	25,850.00	25,900.00	25,600.00	25,700.00	22,724.70	11,635
2023-10-30	25,800.00	25,950.00	25,500.00	25,850.00	22,857.33	25,990
2023-10-27	26,200.00	26,200.00	25,800.00	25,950.00	22,945.76	26,493
2023-10-26	26,300.00	26,350.00	26,050.00	26,200.00	23,166.81	19,210
2023-10-25	26,500.00	26,600.00	26,300.00	26,500.00	23,432.08	15,867
2023-10-24	26,450.00	26,600.00	26,200.00	26,550.00	23,476.29	18,777
2023-10-23	26,500.00	26,700.00	26,300.00	26,550.00	23,476.29	22,098
2023-10-20	26,800.00	26,850.00	26,500.00	26,800.00	23,697.35	33,000
2023-10-19	26,900.00	27,100.00	26,550.00	27,000.00	23,874.20	28,339
2023-10-18	26,800.00	27,300.00	26,400.00	27,300.00	24,139.47	30,083
2023-10-17	26,500.00	26,900.00	26,400.00	26,900.00	23,785.77	25,516
2023-10-16	26,550.00	26,850.00	26,250.00	26,500.00	23,432.08	33,836
2023-10-13	26,750.00	26,900.00	26,350.00	26,600.00	23,520.50	22,905
2023-10-12	26,600.00	27,200.00	26,450.00	26,950.00	23,829.99	37,732
2023-10-11	26,600.00	26,700.00	26,400.00	26,550.00	23,476.29	19,582
2023-10-10	26,800.00	26,900.00	26,250.00	26,600.00	23,520.50	31,244
2023-10-06	26,550.00	27,100.00	26,550.00	27,050.00	23,918.41	24,133
2023-10-05	26,350.00	27,050.00	26,150.00	26,900.00	23,785.77	47,818
2023-10-04	26,550.00	26,550.00	26,200.00	26,350.00	23,299.45	27,929
2023-09-27	26,200.00	26,950.00	26,150.00	26,900.00	23,785.77	26,758
2023-09-26	26,500.00	26,600.00	26,150.00	26,300.00	23,255.24	18,033
2023-09-25	26,650.00	26,800.00	26,450.00	26,500.00	23,432.08	23,581
2023-09-22	26,800.00	27,100.00	26,550.00	26,750.00	23,653.14	22,576
2023-09-21	27,050.00	27,100.00	26,700.00	26,900.00	23,785.77	22,898
2023-09-20	27,050.00	27,400.00	27,050.00	27,150.00	24,006.83	27,429
2023-09-19	27,400.00	27,450.00	26,900.00	27,150.00	24,006.83	37,602
2023-09-18	27,250.00	27,400.00	26,900.00	27,400.00	24,227.89	26,706
2023-09-15	26,500.00	27,250.00	26,450.00	27,250.00	24,095.25	52,210
2023-09-14	26,650.00	26,650.00	26,400.00	26,550.00	23,476.29	16,711
2023-09-13	26,450.00	26,650.00	26,300.00	26,600.00	23,520.50	30,955
2023-09-12	26,950.00	27,050.00	26,550.00	26,700.00	23,608.93	29,282
2023-09-11	26,950.00	27,050.00	26,700.00	26,900.00	23,785.77	28,648
2023-09-08	26,950.00	27,200.00	26,850.00	27,100.00	23,962.62	21,485
2023-09-07	27,250.00	27,300.00	26,900.00	27,150.00	24,006.83	27,727
2023-09-06	27,550.00	27,700.00	27,000.00	27,350.00	24,183.68	33,845
2023-09-05	27,550.00	27,850.00	27,400.00	27,700.00	24,493.16	32,209
2023-09-04	27,500.00	27,750.00	27,400.00	27,650.00	24,448.95	34,526
2023-09-01	27,900.00	27,950.00	27,450.00	27,700.00	24,493.16	74,516
2023-08-31	27,400.00	27,850.00	27,200.00	27,750.00	24,537.37	52,550
2023-08-30	27,150.00	27,450.00	27,150.00	27,400.00	24,227.89	30,564
2023-08-29	27,150.00	27,700.00	27,100.00	27,150.00	24,006.83	40,222
2023-08-28	26,950.00	27,400.00	26,850.00	27,300.00	24,139.47	51,701
2023-08-25	26,700.00	27,000.00	26,500.00	26,950.00	23,829.99	34,622
2023-08-24	26,600.00	27,000.00	26,450.00	26,900.00	23,785.77	27,400
2023-08-23	26,500.00	26,750.00	26,300.00	26,650.00	23,564.72	24,747
2023-08-22	26,800.00	27,100.00	26,500.00	26,500.00	23,432.08	50,006
2023-08-21	26,850.00	26,950.00	26,500.00	26,750.00	23,653.14	26,544
2023-08-18	26,450.00	26,950.00	26,300.00	26,850.00	23,741.56	30,864
2023-08-17	26,650.00	26,900.00	26,200.00	26,700.00	23,608.93	40,539
2023-08-16	27,000.00	27,000.00	26,500.00	26,850.00	23,741.56	46,622
2023-08-14	27,100.00	27,300.00	26,600.00	27,150.00	24,006.83	29,053
2023-08-11	26,800.00	27,100.00	26,550.00	27,000.00	23,874.20	41,462
2023-08-10	26,700.00	26,950.00	26,350.00	26,700.00	23,608.93	43,987
2023-08-09	26,800.00	26,900.00	26,500.00	26,500.00	23,432.08	32,533
2023-08-08	27,050.00	27,500.00	26,850.00	26,900.00	23,785.77	57,004
2023-08-07	27,300.00	27,700.00	26,700.00	26,850.00	23,741.56	92,044
2023-08-04	26,750.00	27,400.00	26,750.00	27,250.00	24,095.25	53,717
2023-08-03	26,700.00	26,950.00	26,500.00	26,850.00	23,741.56	21,501
2023-08-02	26,500.00	26,950.00	26,500.00	26,800.00	23,697.35	31,930

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.