Lotte Rental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26,100.00	26,800.00	26,100.00	26,700.00	23,608.93	44,369
2023-07-31	26,200.00	26,300.00	26,000.00	26,100.00	23,078.39	33,546
2023-07-28	26,050.00	26,250.00	25,850.00	26,200.00	23,166.81	27,904
2023-07-27	25,750.00	26,100.00	25,700.00	26,050.00	23,034.18	42,928
2023-07-26	26,150.00	26,150.00	25,450.00	25,750.00	22,768.91	83,506
2023-07-25	26,250.00	26,450.00	26,000.00	26,300.00	23,255.24	59,731
2023-07-24	27,000.00	27,000.00	26,300.00	26,450.00	23,387.87	49,391
2023-07-21	27,050.00	27,300.00	26,800.00	27,050.00	23,918.41	25,641
2023-07-20	26,950.00	27,150.00	26,650.00	27,050.00	23,918.41	27,651
2023-07-19	26,400.00	27,050.00	26,150.00	26,900.00	23,785.77	38,396
2023-07-18	26,550.00	26,650.00	26,150.00	26,400.00	23,343.66	30,867
2023-07-17	26,650.00	26,800.00	26,250.00	26,550.00	23,476.29	23,921
2023-07-14	26,650.00	26,800.00	26,250.00	26,500.00	23,432.08	39,772
2023-07-13	26,450.00	26,850.00	26,450.00	26,600.00	23,520.50	33,644
2023-07-12	26,400.00	26,500.00	26,050.00	26,450.00	23,387.87	26,198
2023-07-11	26,150.00	26,300.00	25,850.00	26,300.00	23,255.24	46,179
2023-07-10	26,050.00	26,250.00	25,750.00	26,050.00	23,034.18	34,612
2023-07-07	27,100.00	27,100.00	25,700.00	26,050.00	23,034.18	158,481
2023-07-06	27,250.00	27,300.00	26,750.00	27,100.00	23,962.62	54,304
2023-07-05	27,350.00	27,450.00	27,150.00	27,400.00	24,227.89	22,451
2023-07-04	27,650.00	27,750.00	27,050.00	27,350.00	24,183.68	84,356
2023-07-03	28,300.00	28,300.00	27,700.00	27,800.00	24,581.58	44,729
2023-06-30	28,200.00	28,200.00	27,800.00	27,900.00	24,670.00	29,828
2023-06-29	28,200.00	28,500.00	27,800.00	28,100.00	24,846.85	47,640
2023-06-28	27,900.00	28,500.00	27,750.00	28,200.00	24,935.27	45,843
2023-06-27	27,750.00	27,900.00	27,500.00	27,900.00	24,670.00	27,051
2023-06-26	27,600.00	27,900.00	27,400.00	27,750.00	24,537.37	24,700
2023-06-23	28,050.00	28,050.00	27,400.00	27,800.00	24,581.58	74,733
2023-06-22	27,700.00	28,100.00	27,550.00	28,050.00	24,802.64	31,671
2023-06-21	28,500.00	28,500.00	27,650.00	27,750.00	24,537.37	101,195
2023-06-20	28,400.00	28,650.00	28,300.00	28,550.00	25,244.75	25,036
2023-06-19	28,850.00	28,850.00	28,250.00	28,700.00	25,377.39	57,741
2023-06-16	28,350.00	28,950.00	28,250.00	28,950.00	25,598.44	46,797
2023-06-15	28,800.00	28,950.00	28,250.00	28,350.00	25,067.91	64,619
2023-06-14	29,100.00	29,200.00	28,500.00	28,900.00	25,554.23	81,636
2023-06-13	29,300.00	29,400.00	28,900.00	29,200.00	25,819.50	62,471
2023-06-12	29,350.00	29,600.00	29,100.00	29,200.00	25,819.50	117,462
2023-06-09	28,700.00	29,050.00	28,650.00	29,000.00	25,642.66	41,799
2023-06-08	29,000.00	29,150.00	28,500.00	28,700.00	25,377.39	59,760
2023-06-07	29,350.00	29,550.00	28,950.00	29,000.00	25,642.66	115,722
2023-06-05	28,550.00	29,450.00	28,250.00	29,200.00	25,819.50	141,382
2023-06-02	28,000.00	28,500.00	27,850.00	28,450.00	25,156.33	47,162
2023-06-01	27,950.00	28,250.00	27,850.00	28,050.00	24,802.64	31,967
2023-05-31	28,250.00	28,450.00	27,850.00	27,850.00	24,625.79	74,499
2023-05-30	27,750.00	28,700.00	27,750.00	28,450.00	25,156.33	146,116
2023-05-26	27,550.00	27,650.00	27,250.00	27,400.00	24,227.89	55,448
2023-05-25	27,650.00	27,850.00	27,500.00	27,700.00	24,493.16	33,749
2023-05-24	27,850.00	27,850.00	27,550.00	27,700.00	24,493.16	24,363
2023-05-23	28,350.00	28,350.00	27,700.00	27,850.00	24,625.79	54,769
2023-05-22	27,950.00	28,450.00	27,800.00	28,350.00	25,067.91	57,672
2023-05-19	28,100.00	28,100.00	27,650.00	27,900.00	24,670.00	49,211
2023-05-18	27,300.00	28,200.00	27,200.00	28,100.00	24,846.85	108,943
2023-05-17	27,350.00	27,350.00	27,050.00	27,200.00	24,051.04	24,966
2023-05-16	27,500.00	27,550.00	27,100.00	27,300.00	24,139.47	32,466
2023-05-15	27,450.00	27,550.00	27,000.00	27,300.00	24,139.47	34,356
2023-05-12	27,500.00	27,550.00	27,150.00	27,450.00	24,272.10	48,912
2023-05-11	27,700.00	27,700.00	27,250.00	27,550.00	24,360.52	38,861
2023-05-10	28,200.00	28,250.00	27,350.00	27,500.00	24,316.31	77,990
2023-05-09	26,450.00	28,150.00	26,400.00	28,050.00	24,802.64	247,679
2023-05-08	26,450.00	26,700.00	26,400.00	26,650.00	23,564.72	31,273

← NewerPage 14 of 21 · 1,227 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.