Lotte Rental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	26,250.00	26,400.00	26,100.00	26,300.00	23,255.24	18,602
2023-05-03	26,200.00	26,400.00	26,050.00	26,250.00	23,211.02	23,196
2023-05-02	26,200.00	26,300.00	25,950.00	26,150.00	23,122.60	21,588
2023-04-28	25,900.00	26,150.00	25,800.00	26,000.00	22,989.97	24,670
2023-04-27	25,650.00	26,000.00	25,600.00	25,900.00	22,901.54	35,482
2023-04-26	25,750.00	25,800.00	25,550.00	25,650.00	22,680.49	54,742
2023-04-25	26,400.00	26,400.00	25,650.00	25,750.00	22,768.91	65,588
2023-04-24	26,200.00	26,400.00	25,850.00	26,000.00	22,989.97	54,759
2023-04-21	26,400.00	26,500.00	25,800.00	26,350.00	23,299.45	45,265
2023-04-20	26,750.00	26,750.00	26,200.00	26,300.00	23,255.24	54,762
2023-04-19	26,350.00	26,750.00	26,350.00	26,700.00	23,608.93	41,192
2023-04-18	26,750.00	26,850.00	26,300.00	26,400.00	23,343.66	67,984
2023-04-17	27,150.00	27,150.00	26,650.00	26,750.00	23,653.14	52,126
2023-04-14	26,850.00	27,500.00	26,650.00	27,100.00	23,962.62	65,019
2023-04-13	27,100.00	27,200.00	26,450.00	26,850.00	23,741.56	74,722
2023-04-12	25,950.00	27,500.00	25,850.00	27,200.00	24,051.04	189,682
2023-04-11	25,800.00	25,900.00	25,650.00	25,800.00	22,813.12	45,745
2023-04-10	26,050.00	26,100.00	25,750.00	25,800.00	22,813.12	45,165
2023-04-07	26,050.00	26,200.00	25,900.00	26,050.00	23,034.18	16,023
2023-04-06	26,100.00	26,450.00	25,750.00	26,000.00	22,989.97	58,627
2023-04-05	26,400.00	26,550.00	26,050.00	26,050.00	23,034.18	57,245
2023-04-04	25,850.00	26,450.00	25,800.00	26,400.00	23,343.66	66,689
2023-04-03	26,000.00	26,200.00	25,800.00	25,850.00	22,857.33	35,155
2023-03-31	25,950.00	26,150.00	25,900.00	25,900.00	22,901.54	33,848
2023-03-30	26,000.00	26,000.00	25,800.00	25,950.00	22,945.76	30,251
2023-03-29	25,950.00	26,150.00	25,750.00	25,850.00	22,857.33	25,059
2023-03-28	26,200.00	26,250.00	25,850.00	26,000.00	22,989.97	28,101
2023-03-27	26,100.00	26,400.00	25,850.00	26,200.00	23,166.81	25,016
2023-03-24	26,350.00	26,450.00	25,900.00	26,100.00	23,078.39	42,287
2023-03-23	26,500.00	26,500.00	26,250.00	26,350.00	23,299.45	19,318
2023-03-22	26,350.00	26,700.00	26,250.00	26,450.00	23,387.87	33,796
2023-03-21	26,650.00	26,650.00	26,150.00	26,200.00	23,166.81	20,528
2023-03-20	26,500.00	26,850.00	26,200.00	26,550.00	23,476.29	22,802
2023-03-17	25,700.00	26,950.00	25,700.00	26,500.00	23,432.08	71,378
2023-03-16	25,400.00	25,900.00	25,300.00	25,600.00	22,636.28	27,648
2023-03-15	25,500.00	26,050.00	25,400.00	25,700.00	22,724.70	34,213
2023-03-14	26,000.00	26,050.00	25,400.00	25,450.00	22,503.64	47,753
2023-03-13	26,100.00	26,250.00	25,750.00	26,100.00	23,078.39	34,566
2023-03-10	26,500.00	26,500.00	26,200.00	26,350.00	23,299.45	36,213
2023-03-09	26,600.00	26,700.00	26,500.00	26,600.00	23,520.50	18,836
2023-03-08	26,700.00	26,800.00	26,500.00	26,550.00	23,476.29	40,675
2023-03-07	27,000.00	27,050.00	26,750.00	26,850.00	23,741.56	26,546
2023-03-06	26,950.00	27,050.00	26,750.00	27,000.00	23,874.20	26,768
2023-03-03	26,950.00	27,050.00	26,750.00	26,950.00	23,829.99	27,262
2023-03-02	26,650.00	26,900.00	26,600.00	26,900.00	23,785.77	27,940
2023-02-28	26,600.00	26,900.00	26,600.00	26,600.00	23,520.50	23,263
2023-02-27	26,950.00	26,950.00	26,500.00	26,600.00	23,520.50	33,581
2023-02-24	27,250.00	27,250.00	26,850.00	27,000.00	23,874.20	23,887
2023-02-23	26,950.00	27,250.00	26,900.00	27,100.00	23,962.62	23,050
2023-02-22	27,250.00	27,400.00	26,900.00	26,950.00	23,829.99	46,237
2023-02-21	27,500.00	27,650.00	27,300.00	27,600.00	24,404.73	30,102
2023-02-20	26,950.00	27,500.00	26,750.00	27,400.00	24,227.89	50,347
2023-02-17	26,750.00	26,950.00	26,500.00	26,850.00	23,741.56	25,742
2023-02-16	26,750.00	27,000.00	26,650.00	26,750.00	23,653.14	28,936
2023-02-15	26,750.00	27,000.00	26,500.00	26,550.00	23,476.29	49,831
2023-02-14	27,100.00	27,150.00	26,850.00	26,900.00	23,785.77	29,619
2023-02-13	27,100.00	27,150.00	26,750.00	26,850.00	23,741.56	39,901
2023-02-10	27,750.00	27,750.00	27,050.00	27,100.00	23,962.62	76,216
2023-02-09	27,600.00	27,800.00	27,450.00	27,700.00	24,493.16	61,650
2023-02-08	27,600.00	27,700.00	27,400.00	27,550.00	24,360.52	72,310

← NewerPage 15 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.