Lotte Rental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 33,150.00 | 34,950.00 | 32,950.00 | 34,300.00 | 29,377.99 | 154,883 |
| 2022-02-16 | 32,700.00 | 33,200.00 | 32,500.00 | 33,150.00 | 28,393.01 | 77,370 |
| 2022-02-15 | 32,800.00 | 33,100.00 | 32,350.00 | 32,350.00 | 27,707.81 | 58,090 |
| 2022-02-14 | 33,050.00 | 33,600.00 | 32,450.00 | 33,100.00 | 28,350.18 | 69,768 |
| 2022-02-11 | 34,550.00 | 34,550.00 | 33,500.00 | 33,750.00 | 28,906.91 | 103,836 |
| 2022-02-10 | 35,100.00 | 35,150.00 | 34,550.00 | 34,800.00 | 29,806.24 | 61,012 |
| 2022-02-09 | 34,750.00 | 35,150.00 | 34,500.00 | 35,100.00 | 30,063.19 | 68,761 |
| 2022-02-08 | 34,250.00 | 34,650.00 | 33,750.00 | 34,500.00 | 29,549.29 | 106,186 |
| 2022-02-07 | 33,200.00 | 34,150.00 | 33,200.00 | 34,050.00 | 29,163.86 | 91,955 |
| 2022-02-04 | 32,500.00 | 33,250.00 | 32,500.00 | 33,150.00 | 28,393.01 | 63,453 |
| 2022-02-03 | 31,950.00 | 33,250.00 | 31,800.00 | 32,500.00 | 27,836.28 | 91,556 |
| 2022-01-28 | 31,050.00 | 31,650.00 | 30,500.00 | 31,400.00 | 26,894.13 | 125,421 |
| 2022-01-27 | 32,600.00 | 32,750.00 | 31,100.00 | 31,150.00 | 26,680.01 | 186,441 |
| 2022-01-26 | 33,200.00 | 33,450.00 | 32,600.00 | 32,600.00 | 27,921.93 | 138,220 |
| 2022-01-25 | 34,550.00 | 34,550.00 | 33,100.00 | 33,250.00 | 28,478.66 | 156,856 |
| 2022-01-24 | 35,600.00 | 35,600.00 | 34,100.00 | 34,100.00 | 29,206.69 | 158,057 |
| 2022-01-21 | 35,200.00 | 35,750.00 | 35,100.00 | 35,650.00 | 30,534.26 | 56,895 |
| 2022-01-20 | 35,100.00 | 35,800.00 | 34,750.00 | 35,350.00 | 30,277.31 | 82,088 |
| 2022-01-19 | 35,800.00 | 35,850.00 | 34,600.00 | 34,900.00 | 29,891.89 | 179,184 |
| 2022-01-18 | 36,350.00 | 36,500.00 | 35,850.00 | 35,950.00 | 30,791.21 | 97,088 |
| 2022-01-17 | 37,000.00 | 37,050.00 | 36,350.00 | 36,450.00 | 31,219.46 | 76,798 |
| 2022-01-14 | 36,800.00 | 37,000.00 | 36,600.00 | 37,000.00 | 31,690.54 | 62,205 |
| 2022-01-13 | 36,550.00 | 36,950.00 | 36,500.00 | 36,900.00 | 31,604.89 | 45,444 |
| 2022-01-12 | 36,400.00 | 36,900.00 | 36,400.00 | 36,650.00 | 31,390.76 | 82,344 |
| 2022-01-11 | 36,750.00 | 36,900.00 | 36,300.00 | 36,400.00 | 31,176.64 | 92,310 |
| 2022-01-10 | 37,400.00 | 37,400.00 | 36,700.00 | 36,750.00 | 31,476.41 | 98,410 |
| 2022-01-07 | 37,050.00 | 37,400.00 | 37,050.00 | 37,200.00 | 31,861.84 | 65,356 |
| 2022-01-06 | 37,200.00 | 37,700.00 | 37,050.00 | 37,200.00 | 31,861.84 | 75,326 |
| 2022-01-05 | 38,150.00 | 38,150.00 | 37,550.00 | 37,700.00 | 32,290.09 | 82,352 |
| 2022-01-04 | 38,000.00 | 38,350.00 | 37,850.00 | 38,200.00 | 32,718.34 | 71,713 |
| 2022-01-03 | 38,150.00 | 38,350.00 | 37,900.00 | 37,950.00 | 32,504.22 | 74,178 |
| 2021-12-30 | 38,050.00 | 38,550.00 | 37,950.00 | 38,100.00 | 32,632.69 | 132,158 |
| 2021-12-29 | 37,200.00 | 37,500.00 | 37,100.00 | 37,350.00 | 31,990.31 | 64,819 |
| 2021-12-28 | 37,100.00 | 37,400.00 | 37,000.00 | 37,300.00 | 31,176.64 | 62,165 |
| 2021-12-27 | 37,200.00 | 37,250.00 | 37,000.00 | 37,100.00 | 31,009.47 | 60,360 |
| 2021-12-24 | 37,200.00 | 37,350.00 | 37,100.00 | 37,150.00 | 31,051.26 | 64,135 |
| 2021-12-23 | 37,700.00 | 37,700.00 | 37,050.00 | 37,050.00 | 30,967.68 | 79,409 |
| 2021-12-22 | 37,450.00 | 37,650.00 | 37,350.00 | 37,450.00 | 31,302.01 | 48,061 |
| 2021-12-21 | 37,250.00 | 37,650.00 | 36,900.00 | 37,450.00 | 31,302.01 | 71,812 |
| 2021-12-20 | 37,950.00 | 38,050.00 | 37,150.00 | 37,300.00 | 31,176.64 | 102,598 |
| 2021-12-17 | 38,050.00 | 38,100.00 | 37,800.00 | 38,050.00 | 31,803.51 | 55,892 |
| 2021-12-16 | 38,300.00 | 38,400.00 | 37,950.00 | 38,150.00 | 31,887.10 | 62,983 |
| 2021-12-15 | 38,250.00 | 38,400.00 | 38,050.00 | 38,150.00 | 31,887.10 | 57,423 |
| 2021-12-14 | 38,650.00 | 39,050.00 | 38,300.00 | 38,400.00 | 32,096.06 | 79,915 |
| 2021-12-13 | 38,900.00 | 39,200.00 | 38,750.00 | 38,800.00 | 32,430.39 | 80,866 |
| 2021-12-10 | 38,350.00 | 38,950.00 | 38,150.00 | 38,950.00 | 32,555.77 | 123,555 |
| 2021-12-09 | 38,450.00 | 38,550.00 | 38,100.00 | 38,400.00 | 32,096.06 | 62,024 |
| 2021-12-08 | 38,650.00 | 38,650.00 | 38,200.00 | 38,350.00 | 32,054.27 | 78,624 |
| 2021-12-07 | 37,850.00 | 39,400.00 | 37,750.00 | 38,100.00 | 31,845.31 | 146,591 |
| 2021-12-06 | 37,050.00 | 37,900.00 | 37,000.00 | 37,400.00 | 31,260.22 | 59,976 |
| 2021-12-03 | 37,100.00 | 37,600.00 | 37,050.00 | 37,350.00 | 31,218.43 | 64,661 |
| 2021-12-02 | 36,300.00 | 36,950.00 | 36,050.00 | 36,800.00 | 30,758.72 | 55,339 |
| 2021-12-01 | 36,700.00 | 37,000.00 | 35,950.00 | 36,650.00 | 30,633.35 | 102,535 |
| 2021-11-30 | 37,950.00 | 38,550.00 | 36,600.00 | 36,600.00 | 30,591.55 | 383,264 |
| 2021-11-29 | 37,500.00 | 38,250.00 | 37,500.00 | 37,900.00 | 31,678.14 | 125,593 |
| 2021-11-26 | 39,600.00 | 39,900.00 | 38,800.00 | 38,900.00 | 32,513.97 | 91,440 |
| 2021-11-25 | 40,100.00 | 40,100.00 | 39,200.00 | 39,600.00 | 33,099.06 | 109,615 |
| 2021-11-24 | 40,750.00 | 41,300.00 | 39,750.00 | 39,850.00 | 33,308.02 | 253,069 |
| 2021-11-23 | 38,550.00 | 40,250.00 | 38,500.00 | 40,250.00 | 33,642.35 | 249,937 |
| 2021-11-22 | 39,400.00 | 39,400.00 | 38,550.00 | 38,550.00 | 32,221.43 | 112,864 |
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.