Lotte Rental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 28,150.00 | 28,250.00 | 27,350.00 | 27,600.00 | 24,404.73 | 83,646 |
| 2023-02-06 | 28,300.00 | 28,300.00 | 27,650.00 | 28,100.00 | 24,846.85 | 60,679 |
| 2023-02-03 | 28,450.00 | 28,550.00 | 28,200.00 | 28,250.00 | 24,979.48 | 43,610 |
| 2023-02-02 | 28,200.00 | 28,500.00 | 27,900.00 | 28,350.00 | 25,067.91 | 53,702 |
| 2023-02-01 | 27,950.00 | 28,200.00 | 27,850.00 | 27,950.00 | 24,714.21 | 41,631 |
| 2023-01-31 | 27,100.00 | 28,000.00 | 27,100.00 | 27,900.00 | 24,670.00 | 51,782 |
| 2023-01-30 | 27,500.00 | 27,550.00 | 27,300.00 | 27,350.00 | 24,183.68 | 29,742 |
| 2023-01-27 | 26,950.00 | 27,600.00 | 26,950.00 | 27,300.00 | 24,139.47 | 55,948 |
| 2023-01-26 | 26,600.00 | 27,000.00 | 26,600.00 | 27,000.00 | 23,874.20 | 46,774 |
| 2023-01-25 | 26,650.00 | 26,700.00 | 26,500.00 | 26,600.00 | 23,520.50 | 38,641 |
| 2023-01-20 | 26,600.00 | 26,700.00 | 26,450.00 | 26,600.00 | 23,520.50 | 38,237 |
| 2023-01-19 | 26,900.00 | 26,950.00 | 26,600.00 | 26,700.00 | 23,608.93 | 29,484 |
| 2023-01-18 | 26,850.00 | 26,950.00 | 26,700.00 | 26,800.00 | 23,697.35 | 21,605 |
| 2023-01-17 | 27,250.00 | 27,500.00 | 26,800.00 | 26,950.00 | 23,829.99 | 45,534 |
| 2023-01-16 | 27,400.00 | 27,550.00 | 27,200.00 | 27,350.00 | 24,183.68 | 22,389 |
| 2023-01-13 | 27,400.00 | 27,500.00 | 27,050.00 | 27,200.00 | 24,051.04 | 27,695 |
| 2023-01-12 | 27,400.00 | 27,550.00 | 27,100.00 | 27,350.00 | 24,183.68 | 26,339 |
| 2023-01-11 | 27,200.00 | 27,300.00 | 26,900.00 | 27,250.00 | 24,095.25 | 38,592 |
| 2023-01-10 | 26,600.00 | 27,150.00 | 26,550.00 | 27,050.00 | 23,918.41 | 38,404 |
| 2023-01-09 | 26,600.00 | 26,800.00 | 26,500.00 | 26,650.00 | 23,564.72 | 65,829 |
| 2023-01-06 | 26,250.00 | 26,500.00 | 26,150.00 | 26,350.00 | 23,299.45 | 70,292 |
| 2023-01-05 | 26,450.00 | 26,700.00 | 26,250.00 | 26,400.00 | 23,343.66 | 33,775 |
| 2023-01-04 | 26,500.00 | 26,800.00 | 26,150.00 | 26,450.00 | 23,387.87 | 37,217 |
| 2023-01-03 | 27,200.00 | 27,200.00 | 26,250.00 | 26,550.00 | 23,476.29 | 48,131 |
| 2023-01-02 | 27,850.00 | 27,900.00 | 27,200.00 | 27,300.00 | 24,139.47 | 18,847 |
| 2022-12-29 | 28,150.00 | 28,250.00 | 27,600.00 | 27,650.00 | 24,448.95 | 33,276 |
| 2022-12-28 | 28,300.00 | 28,500.00 | 28,100.00 | 28,200.00 | 24,935.27 | 26,469 |
| 2022-12-27 | 28,500.00 | 28,800.00 | 28,450.00 | 28,700.00 | 24,581.58 | 30,196 |
| 2022-12-26 | 28,400.00 | 28,500.00 | 28,250.00 | 28,500.00 | 24,410.28 | 15,909 |
| 2022-12-23 | 28,500.00 | 28,650.00 | 28,250.00 | 28,400.00 | 24,324.63 | 37,172 |
| 2022-12-22 | 28,500.00 | 28,850.00 | 28,500.00 | 28,750.00 | 24,624.41 | 19,634 |
| 2022-12-21 | 28,450.00 | 28,650.00 | 28,350.00 | 28,500.00 | 24,410.28 | 14,266 |
| 2022-12-20 | 28,300.00 | 28,650.00 | 28,250.00 | 28,550.00 | 24,453.11 | 20,036 |
| 2022-12-19 | 28,500.00 | 28,700.00 | 28,450.00 | 28,550.00 | 24,453.11 | 10,166 |
| 2022-12-16 | 28,400.00 | 28,750.00 | 28,250.00 | 28,750.00 | 24,624.41 | 22,073 |
| 2022-12-15 | 28,500.00 | 28,800.00 | 28,350.00 | 28,600.00 | 24,495.93 | 18,505 |
| 2022-12-14 | 28,650.00 | 28,700.00 | 28,450.00 | 28,550.00 | 24,453.11 | 30,309 |
| 2022-12-13 | 28,350.00 | 28,600.00 | 28,200.00 | 28,600.00 | 24,495.93 | 25,201 |
| 2022-12-12 | 28,150.00 | 28,600.00 | 28,050.00 | 28,150.00 | 24,110.50 | 45,069 |
| 2022-12-09 | 28,400.00 | 28,400.00 | 28,150.00 | 28,150.00 | 24,110.50 | 48,437 |
| 2022-12-08 | 28,300.00 | 28,350.00 | 28,050.00 | 28,200.00 | 24,153.33 | 35,985 |
| 2022-12-07 | 28,600.00 | 28,600.00 | 28,250.00 | 28,300.00 | 24,238.98 | 65,866 |
| 2022-12-06 | 28,500.00 | 28,700.00 | 28,500.00 | 28,600.00 | 24,495.93 | 39,623 |
| 2022-12-05 | 28,700.00 | 29,100.00 | 28,650.00 | 28,750.00 | 24,624.41 | 61,924 |
| 2022-12-02 | 29,050.00 | 29,100.00 | 28,650.00 | 28,800.00 | 24,667.23 | 50,101 |
| 2022-12-01 | 29,250.00 | 29,550.00 | 28,850.00 | 29,000.00 | 24,838.53 | 71,908 |
| 2022-11-30 | 28,700.00 | 29,100.00 | 28,600.00 | 29,050.00 | 24,881.36 | 33,793 |
| 2022-11-29 | 28,500.00 | 28,850.00 | 28,300.00 | 28,700.00 | 24,581.58 | 28,017 |
| 2022-11-28 | 28,850.00 | 28,900.00 | 28,300.00 | 28,450.00 | 24,367.46 | 55,629 |
| 2022-11-25 | 29,000.00 | 29,050.00 | 28,750.00 | 28,850.00 | 24,710.06 | 46,254 |
| 2022-11-24 | 29,000.00 | 29,150.00 | 28,900.00 | 29,000.00 | 24,838.53 | 20,705 |
| 2022-11-23 | 28,900.00 | 29,000.00 | 28,650.00 | 29,000.00 | 24,838.53 | 30,198 |
| 2022-11-22 | 29,000.00 | 29,050.00 | 28,650.00 | 28,700.00 | 24,581.58 | 38,126 |
| 2022-11-21 | 29,300.00 | 29,300.00 | 28,800.00 | 29,000.00 | 24,838.53 | 52,186 |
| 2022-11-18 | 29,250.00 | 29,450.00 | 29,200.00 | 29,250.00 | 25,052.66 | 41,065 |
| 2022-11-17 | 29,950.00 | 29,950.00 | 29,200.00 | 29,200.00 | 25,009.83 | 94,819 |
| 2022-11-16 | 30,300.00 | 30,500.00 | 29,700.00 | 29,950.00 | 25,652.21 | 51,562 |
| 2022-11-15 | 29,750.00 | 30,300.00 | 29,650.00 | 30,300.00 | 25,951.98 | 111,935 |
| 2022-11-14 | 29,300.00 | 29,850.00 | 29,200.00 | 29,700.00 | 25,438.08 | 91,641 |
| 2022-11-11 | 30,000.00 | 30,000.00 | 29,050.00 | 29,300.00 | 25,095.48 | 147,205 |
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.