Lotte Rental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 38,850.00 | 39,100.00 | 37,600.00 | 37,900.00 | 32,461.39 | 185,057 |
| 2022-05-16 | 39,300.00 | 39,500.00 | 38,500.00 | 38,950.00 | 33,360.72 | 96,111 |
| 2022-05-13 | 37,850.00 | 39,000.00 | 37,850.00 | 38,950.00 | 33,360.72 | 109,882 |
| 2022-05-12 | 38,600.00 | 39,200.00 | 37,600.00 | 37,750.00 | 32,332.91 | 168,758 |
| 2022-05-11 | 40,500.00 | 40,550.00 | 38,800.00 | 39,000.00 | 33,403.54 | 281,292 |
| 2022-05-10 | 42,300.00 | 42,300.00 | 40,000.00 | 40,500.00 | 34,688.29 | 313,120 |
| 2022-05-09 | 44,350.00 | 44,400.00 | 42,500.00 | 42,650.00 | 36,529.77 | 99,647 |
| 2022-05-06 | 42,750.00 | 44,450.00 | 42,550.00 | 44,400.00 | 38,028.65 | 98,342 |
| 2022-05-04 | 43,600.00 | 44,000.00 | 42,700.00 | 43,150.00 | 36,958.02 | 126,772 |
| 2022-05-03 | 43,900.00 | 44,000.00 | 43,550.00 | 43,650.00 | 37,386.27 | 76,615 |
| 2022-05-02 | 43,850.00 | 44,400.00 | 43,450.00 | 43,650.00 | 37,386.27 | 81,141 |
| 2022-04-29 | 44,200.00 | 44,450.00 | 43,500.00 | 44,400.00 | 38,028.65 | 84,738 |
| 2022-04-28 | 44,500.00 | 44,650.00 | 43,050.00 | 44,000.00 | 37,686.05 | 109,284 |
| 2022-04-27 | 43,500.00 | 44,100.00 | 42,950.00 | 44,100.00 | 37,771.70 | 169,054 |
| 2022-04-26 | 45,150.00 | 45,200.00 | 44,100.00 | 44,500.00 | 38,114.30 | 136,743 |
| 2022-04-25 | 44,650.00 | 45,300.00 | 44,600.00 | 44,750.00 | 38,328.42 | 129,105 |
| 2022-04-22 | 45,850.00 | 46,150.00 | 45,150.00 | 45,550.00 | 39,013.62 | 61,913 |
| 2022-04-21 | 45,950.00 | 46,500.00 | 45,300.00 | 45,900.00 | 39,313.40 | 110,258 |
| 2022-04-20 | 45,350.00 | 46,100.00 | 45,000.00 | 45,950.00 | 39,356.22 | 110,282 |
| 2022-04-19 | 45,150.00 | 45,750.00 | 44,800.00 | 45,300.00 | 38,799.50 | 115,275 |
| 2022-04-18 | 47,000.00 | 47,100.00 | 45,000.00 | 45,200.00 | 38,713.85 | 197,355 |
| 2022-04-15 | 45,450.00 | 47,000.00 | 44,850.00 | 46,700.00 | 39,998.60 | 225,230 |
| 2022-04-14 | 45,550.00 | 46,150.00 | 44,650.00 | 45,350.00 | 38,842.32 | 211,323 |
| 2022-04-13 | 44,750.00 | 45,500.00 | 44,150.00 | 45,250.00 | 38,756.67 | 225,708 |
| 2022-04-12 | 46,000.00 | 46,350.00 | 44,600.00 | 45,400.00 | 38,885.15 | 289,694 |
| 2022-04-11 | 47,000.00 | 48,000.00 | 46,150.00 | 46,400.00 | 39,741.65 | 275,351 |
| 2022-04-08 | 47,650.00 | 48,150.00 | 47,000.00 | 47,650.00 | 40,812.28 | 241,726 |
| 2022-04-07 | 46,400.00 | 48,000.00 | 45,850.00 | 47,650.00 | 40,812.28 | 740,926 |
| 2022-04-06 | 43,750.00 | 47,000.00 | 43,400.00 | 46,400.00 | 39,741.65 | 851,627 |
| 2022-04-05 | 44,500.00 | 44,500.00 | 43,900.00 | 43,900.00 | 37,600.40 | 120,140 |
| 2022-04-04 | 44,250.00 | 44,500.00 | 43,800.00 | 44,450.00 | 38,071.47 | 108,846 |
| 2022-04-01 | 43,750.00 | 44,250.00 | 43,350.00 | 44,150.00 | 37,814.52 | 126,442 |
| 2022-03-31 | 44,150.00 | 44,300.00 | 43,500.00 | 43,850.00 | 37,557.57 | 162,279 |
| 2022-03-30 | 44,400.00 | 44,650.00 | 43,650.00 | 44,250.00 | 37,900.17 | 150,681 |
| 2022-03-29 | 44,250.00 | 44,700.00 | 43,800.00 | 44,250.00 | 37,900.17 | 273,599 |
| 2022-03-28 | 43,200.00 | 44,800.00 | 42,950.00 | 44,050.00 | 37,728.87 | 702,318 |
| 2022-03-25 | 43,150.00 | 43,450.00 | 42,400.00 | 43,200.00 | 37,000.85 | 231,888 |
| 2022-03-24 | 42,600.00 | 43,300.00 | 42,100.00 | 43,000.00 | 36,829.55 | 315,540 |
| 2022-03-23 | 42,850.00 | 42,850.00 | 42,000.00 | 42,400.00 | 36,315.64 | 251,521 |
| 2022-03-22 | 42,750.00 | 43,250.00 | 42,000.00 | 42,750.00 | 36,615.42 | 357,765 |
| 2022-03-21 | 42,050.00 | 43,450.00 | 41,350.00 | 42,500.00 | 36,401.29 | 996,594 |
| 2022-03-18 | 39,450.00 | 42,500.00 | 39,400.00 | 41,600.00 | 35,630.44 | 1,964,102 |
| 2022-03-17 | 38,600.00 | 38,600.00 | 37,900.00 | 38,300.00 | 32,803.99 | 119,083 |
| 2022-03-16 | 39,350.00 | 39,350.00 | 38,050.00 | 38,400.00 | 32,889.64 | 155,640 |
| 2022-03-15 | 39,350.00 | 39,500.00 | 38,500.00 | 39,000.00 | 33,403.54 | 99,740 |
| 2022-03-14 | 39,500.00 | 39,600.00 | 38,900.00 | 39,550.00 | 33,874.62 | 113,366 |
| 2022-03-11 | 39,400.00 | 39,500.00 | 38,700.00 | 39,450.00 | 33,788.97 | 105,696 |
| 2022-03-10 | 39,100.00 | 39,400.00 | 38,650.00 | 39,350.00 | 33,703.32 | 151,039 |
| 2022-03-08 | 38,550.00 | 39,450.00 | 37,700.00 | 38,650.00 | 33,103.77 | 276,021 |
| 2022-03-07 | 38,950.00 | 39,550.00 | 38,350.00 | 38,400.00 | 32,889.64 | 226,521 |
| 2022-03-04 | 38,100.00 | 39,350.00 | 37,750.00 | 39,300.00 | 33,660.49 | 252,041 |
| 2022-03-03 | 38,150.00 | 38,300.00 | 37,800.00 | 38,250.00 | 32,761.17 | 152,052 |
| 2022-03-02 | 37,950.00 | 38,200.00 | 37,600.00 | 38,050.00 | 32,589.87 | 109,140 |
| 2022-02-28 | 37,950.00 | 38,100.00 | 37,350.00 | 38,000.00 | 32,547.04 | 94,958 |
| 2022-02-25 | 37,750.00 | 38,300.00 | 37,300.00 | 38,200.00 | 32,718.34 | 169,650 |
| 2022-02-24 | 38,000.00 | 38,550.00 | 37,050.00 | 37,450.00 | 32,075.96 | 208,775 |
| 2022-02-23 | 38,550.00 | 38,550.00 | 37,600.00 | 38,400.00 | 32,889.64 | 176,392 |
| 2022-02-22 | 36,250.00 | 38,450.00 | 35,900.00 | 38,200.00 | 32,718.34 | 479,855 |
| 2022-02-21 | 35,900.00 | 37,200.00 | 35,200.00 | 36,900.00 | 31,604.89 | 245,978 |
| 2022-02-18 | 33,850.00 | 36,300.00 | 33,700.00 | 36,000.00 | 30,834.04 | 298,693 |
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.