Lotte Rental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 38,200.00 | 38,600.00 | 37,950.00 | 38,300.00 | 32,803.99 | 76,022 |
| 2022-08-10 | 38,800.00 | 39,050.00 | 37,850.00 | 38,000.00 | 32,547.04 | 75,567 |
| 2022-08-09 | 37,750.00 | 39,250.00 | 37,750.00 | 38,700.00 | 33,146.59 | 206,403 |
| 2022-08-08 | 38,500.00 | 38,850.00 | 37,400.00 | 37,700.00 | 32,290.09 | 153,273 |
| 2022-08-05 | 38,450.00 | 39,100.00 | 37,750.00 | 38,150.00 | 32,675.52 | 147,582 |
| 2022-08-04 | 38,250.00 | 38,400.00 | 37,950.00 | 38,400.00 | 32,889.64 | 92,731 |
| 2022-08-03 | 38,500.00 | 38,550.00 | 37,900.00 | 38,150.00 | 32,675.52 | 53,132 |
| 2022-08-02 | 38,700.00 | 39,100.00 | 37,950.00 | 38,350.00 | 32,846.82 | 62,001 |
| 2022-08-01 | 39,650.00 | 39,650.00 | 38,500.00 | 38,750.00 | 33,189.42 | 62,059 |
| 2022-07-29 | 39,850.00 | 40,250.00 | 39,650.00 | 39,650.00 | 33,960.27 | 43,481 |
| 2022-07-28 | 39,750.00 | 39,950.00 | 39,550.00 | 39,850.00 | 34,131.57 | 44,868 |
| 2022-07-27 | 39,750.00 | 39,750.00 | 39,250.00 | 39,550.00 | 33,874.62 | 29,981 |
| 2022-07-26 | 39,900.00 | 39,900.00 | 39,400.00 | 39,800.00 | 34,088.74 | 35,698 |
| 2022-07-25 | 39,300.00 | 39,900.00 | 39,100.00 | 39,750.00 | 34,045.92 | 85,110 |
| 2022-07-22 | 39,150.00 | 39,350.00 | 38,800.00 | 39,050.00 | 33,446.37 | 50,412 |
| 2022-07-21 | 38,800.00 | 39,300.00 | 38,700.00 | 39,150.00 | 33,532.02 | 52,078 |
| 2022-07-20 | 39,050.00 | 39,100.00 | 38,600.00 | 38,800.00 | 33,232.24 | 67,471 |
| 2022-07-19 | 38,200.00 | 38,850.00 | 37,950.00 | 38,600.00 | 33,060.94 | 55,355 |
| 2022-07-18 | 37,750.00 | 38,250.00 | 37,650.00 | 38,200.00 | 32,718.34 | 56,472 |
| 2022-07-15 | 36,900.00 | 37,350.00 | 36,650.00 | 37,350.00 | 31,990.31 | 39,593 |
| 2022-07-14 | 36,600.00 | 37,000.00 | 36,500.00 | 36,900.00 | 31,604.89 | 13,701 |
| 2022-07-13 | 36,200.00 | 37,000.00 | 36,000.00 | 36,800.00 | 31,519.24 | 30,009 |
| 2022-07-12 | 36,450.00 | 36,500.00 | 35,800.00 | 36,250.00 | 31,048.16 | 24,276 |
| 2022-07-11 | 36,700.00 | 36,900.00 | 36,150.00 | 36,600.00 | 31,347.94 | 25,647 |
| 2022-07-08 | 36,850.00 | 37,100.00 | 36,600.00 | 36,650.00 | 31,390.76 | 37,578 |
| 2022-07-07 | 37,250.00 | 37,600.00 | 36,650.00 | 36,700.00 | 31,433.59 | 66,765 |
| 2022-07-06 | 38,500.00 | 38,600.00 | 37,050.00 | 37,500.00 | 32,118.79 | 67,330 |
| 2022-07-05 | 37,200.00 | 38,600.00 | 37,200.00 | 38,500.00 | 32,975.29 | 81,938 |
| 2022-07-04 | 37,150.00 | 37,600.00 | 36,850.00 | 37,200.00 | 31,861.84 | 42,399 |
| 2022-07-01 | 38,300.00 | 38,350.00 | 36,800.00 | 37,150.00 | 31,819.01 | 54,681 |
| 2022-06-30 | 38,150.00 | 38,800.00 | 37,800.00 | 38,200.00 | 32,718.34 | 86,027 |
| 2022-06-29 | 36,800.00 | 38,450.00 | 36,800.00 | 38,150.00 | 32,675.52 | 97,907 |
| 2022-06-28 | 37,250.00 | 37,800.00 | 36,800.00 | 37,350.00 | 31,990.31 | 76,658 |
| 2022-06-27 | 36,150.00 | 37,500.00 | 36,150.00 | 37,200.00 | 31,861.84 | 102,496 |
| 2022-06-24 | 35,400.00 | 36,450.00 | 35,400.00 | 36,150.00 | 30,962.51 | 65,468 |
| 2022-06-23 | 36,300.00 | 36,900.00 | 35,550.00 | 35,550.00 | 30,448.61 | 65,642 |
| 2022-06-22 | 37,450.00 | 37,600.00 | 36,600.00 | 36,600.00 | 31,347.94 | 91,262 |
| 2022-06-21 | 36,450.00 | 37,000.00 | 36,350.00 | 37,000.00 | 31,690.54 | 48,925 |
| 2022-06-20 | 36,650.00 | 36,800.00 | 36,100.00 | 36,550.00 | 31,305.11 | 71,837 |
| 2022-06-17 | 35,500.00 | 36,850.00 | 35,450.00 | 36,600.00 | 31,347.94 | 66,634 |
| 2022-06-16 | 35,650.00 | 36,700.00 | 35,650.00 | 36,350.00 | 31,133.81 | 80,170 |
| 2022-06-15 | 35,600.00 | 35,850.00 | 34,900.00 | 35,600.00 | 30,491.44 | 76,449 |
| 2022-06-14 | 34,500.00 | 35,800.00 | 34,200.00 | 35,600.00 | 30,491.44 | 75,549 |
| 2022-06-13 | 35,700.00 | 36,050.00 | 35,150.00 | 35,200.00 | 30,148.84 | 82,403 |
| 2022-06-10 | 36,450.00 | 36,750.00 | 36,100.00 | 36,700.00 | 31,433.59 | 60,117 |
| 2022-06-09 | 36,550.00 | 36,650.00 | 36,250.00 | 36,650.00 | 31,390.76 | 56,047 |
| 2022-06-08 | 36,600.00 | 36,600.00 | 36,150.00 | 36,550.00 | 31,305.11 | 54,933 |
| 2022-06-07 | 37,050.00 | 37,050.00 | 36,350.00 | 36,350.00 | 31,133.81 | 68,450 |
| 2022-06-03 | 37,000.00 | 37,250.00 | 36,750.00 | 36,950.00 | 31,647.71 | 62,060 |
| 2022-06-02 | 37,100.00 | 37,150.00 | 36,500.00 | 36,750.00 | 31,476.41 | 71,834 |
| 2022-05-31 | 36,650.00 | 37,450.00 | 36,400.00 | 37,450.00 | 32,075.96 | 116,613 |
| 2022-05-30 | 36,900.00 | 36,900.00 | 36,450.00 | 36,650.00 | 31,390.76 | 99,855 |
| 2022-05-27 | 36,800.00 | 36,800.00 | 36,200.00 | 36,450.00 | 31,219.46 | 117,870 |
| 2022-05-26 | 36,250.00 | 37,000.00 | 35,950.00 | 36,200.00 | 31,005.34 | 114,876 |
| 2022-05-25 | 36,300.00 | 36,350.00 | 35,900.00 | 36,050.00 | 30,876.86 | 76,721 |
| 2022-05-24 | 36,850.00 | 37,450.00 | 36,000.00 | 36,150.00 | 30,962.51 | 98,096 |
| 2022-05-23 | 36,900.00 | 37,150.00 | 36,750.00 | 37,000.00 | 31,690.54 | 29,949 |
| 2022-05-20 | 36,800.00 | 37,100.00 | 36,350.00 | 36,850.00 | 31,562.06 | 133,034 |
| 2022-05-19 | 37,150.00 | 37,200.00 | 36,400.00 | 36,800.00 | 31,519.24 | 176,824 |
| 2022-05-18 | 38,500.00 | 38,650.00 | 37,800.00 | 38,200.00 | 32,718.34 | 83,457 |
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.