Lotte Rental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	29,250.00	29,250.00	29,000.00	29,000.00	24,838.53	52,724
2022-11-09	29,750.00	29,750.00	29,100.00	29,200.00	25,009.83	151,527
2022-11-08	29,700.00	29,900.00	29,600.00	29,700.00	25,438.08	84,183
2022-11-07	29,750.00	30,000.00	29,650.00	29,650.00	25,395.26	48,841
2022-11-04	29,600.00	29,700.00	29,400.00	29,700.00	25,438.08	62,573
2022-11-03	29,600.00	30,000.00	29,500.00	29,700.00	25,438.08	30,221
2022-11-02	30,050.00	30,200.00	29,550.00	29,950.00	25,652.21	47,234
2022-11-01	29,450.00	30,050.00	29,400.00	30,000.00	25,695.03	26,780
2022-10-31	29,700.00	29,800.00	29,500.00	29,600.00	25,352.43	27,563
2022-10-28	29,550.00	29,900.00	29,450.00	29,800.00	25,523.73	28,124
2022-10-27	29,900.00	29,900.00	29,400.00	29,600.00	25,352.43	29,876
2022-10-26	30,150.00	30,200.00	29,500.00	29,550.00	25,309.61	40,950
2022-10-25	31,000.00	31,000.00	29,800.00	30,150.00	25,823.51	52,281
2022-10-24	31,300.00	31,300.00	30,850.00	31,150.00	26,680.01	39,731
2022-10-21	31,350.00	31,500.00	30,900.00	31,150.00	26,680.01	61,431
2022-10-20	30,850.00	31,650.00	30,650.00	31,650.00	27,108.26	78,100
2022-10-19	31,200.00	31,250.00	30,650.00	30,800.00	26,380.23	33,103
2022-10-18	30,000.00	31,350.00	30,000.00	31,250.00	26,765.66	57,396
2022-10-17	28,800.00	29,900.00	28,550.00	29,750.00	25,480.91	23,140
2022-10-14	29,700.00	29,950.00	29,300.00	29,300.00	25,095.48	38,155
2022-10-13	29,950.00	30,150.00	29,100.00	29,200.00	25,009.83	55,399
2022-10-12	30,050.00	30,650.00	29,950.00	30,250.00	25,909.16	31,861
2022-10-11	31,400.00	31,400.00	30,050.00	30,300.00	25,951.98	49,903
2022-10-07	32,050.00	32,050.00	31,500.00	31,550.00	27,022.61	36,495
2022-10-06	31,550.00	32,500.00	31,500.00	32,500.00	27,836.28	43,602
2022-10-05	32,200.00	32,200.00	31,400.00	31,800.00	27,236.73	22,171
2022-10-04	31,450.00	31,800.00	31,150.00	31,800.00	27,236.73	25,310
2022-09-30	31,200.00	31,200.00	30,400.00	31,100.00	26,637.18	60,523
2022-09-29	31,750.00	32,300.00	31,400.00	31,400.00	26,894.13	24,897
2022-09-28	32,200.00	32,250.00	31,300.00	31,600.00	27,065.43	23,768
2022-09-27	31,200.00	32,500.00	31,200.00	32,250.00	27,622.16	43,485
2022-09-26	32,550.00	33,000.00	31,200.00	31,450.00	26,936.96	70,965
2022-09-23	33,800.00	33,800.00	33,000.00	33,100.00	28,350.18	36,182
2022-09-22	34,100.00	34,100.00	33,000.00	33,500.00	28,692.79	63,590
2022-09-21	34,450.00	34,650.00	33,700.00	34,300.00	29,377.99	49,620
2022-09-20	35,000.00	35,100.00	34,150.00	34,650.00	29,677.76	43,924
2022-09-19	34,750.00	35,450.00	34,750.00	34,950.00	29,934.71	34,318
2022-09-16	35,800.00	35,900.00	34,900.00	34,900.00	29,891.89	334,703
2022-09-15	35,600.00	35,850.00	35,400.00	35,500.00	30,405.79	29,909
2022-09-14	35,600.00	35,800.00	35,300.00	35,500.00	30,405.79	51,586
2022-09-13	35,550.00	36,650.00	35,550.00	36,200.00	31,005.34	74,777
2022-09-08	35,200.00	36,500.00	35,150.00	35,500.00	30,405.79	43,307
2022-09-07	36,100.00	36,100.00	35,000.00	35,150.00	30,106.01	78,216
2022-09-06	36,200.00	36,600.00	35,750.00	36,100.00	30,919.69	34,968
2022-09-05	35,750.00	36,450.00	35,750.00	36,200.00	31,005.34	45,999
2022-09-02	36,250.00	36,300.00	35,750.00	35,850.00	30,705.56	32,764
2022-09-01	35,700.00	36,150.00	35,550.00	36,050.00	30,876.86	32,433
2022-08-31	35,500.00	35,750.00	35,350.00	35,750.00	30,619.91	31,830
2022-08-30	35,450.00	36,100.00	35,450.00	35,650.00	30,534.26	27,201
2022-08-29	36,000.00	36,200.00	35,500.00	35,500.00	30,405.79	60,399
2022-08-26	36,800.00	36,900.00	36,500.00	36,800.00	31,519.24	29,520
2022-08-25	36,400.00	36,750.00	36,400.00	36,650.00	31,390.76	48,398
2022-08-24	37,050.00	37,300.00	36,500.00	36,650.00	31,390.76	39,922
2022-08-23	36,850.00	37,450.00	36,850.00	37,150.00	31,819.01	37,279
2022-08-22	36,750.00	37,750.00	36,750.00	37,400.00	32,033.14	77,191
2022-08-19	37,650.00	37,850.00	37,050.00	37,100.00	31,776.19	42,796
2022-08-18	37,400.00	37,900.00	37,100.00	37,700.00	32,290.09	28,745
2022-08-17	37,800.00	38,100.00	37,350.00	37,400.00	32,033.14	74,758
2022-08-16	38,300.00	38,400.00	37,650.00	38,100.00	32,632.69	43,550
2022-08-12	38,300.00	38,500.00	38,200.00	38,200.00	32,718.34	31,993

← NewerPage 17 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.