Lotte Rental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	32,550.00	33,000.00	32,000.00	32,900.00	32,900.00	70,308
2026-04-16	32,100.00	32,600.00	32,000.00	32,500.00	32,500.00	56,619
2026-04-15	31,750.00	32,300.00	31,700.00	32,150.00	32,150.00	45,449
2026-04-14	31,800.00	31,950.00	31,250.00	31,800.00	31,800.00	52,963
2026-04-13	32,000.00	32,100.00	31,500.00	31,650.00	31,650.00	29,907
2026-04-10	31,750.00	32,550.00	31,750.00	32,400.00	32,400.00	27,317
2026-04-09	31,300.00	31,800.00	31,050.00	31,750.00	31,750.00	18,369
2026-04-08	30,950.00	31,500.00	30,850.00	31,450.00	31,450.00	33,852
2026-04-07	31,000.00	31,000.00	30,500.00	30,850.00	30,850.00	52,724
2026-04-06	31,400.00	31,400.00	30,750.00	30,750.00	30,750.00	14,305
2026-04-03	31,300.00	31,800.00	31,000.00	31,350.00	31,350.00	30,464
2026-04-02	31,500.00	31,600.00	30,400.00	31,050.00	31,050.00	45,716
2026-04-01	30,850.00	31,300.00	30,800.00	31,050.00	31,050.00	40,274
2026-03-31	30,900.00	31,300.00	30,350.00	30,600.00	30,600.00	41,947
2026-03-30	31,100.00	31,800.00	30,600.00	31,000.00	31,000.00	54,246
2026-03-27	31,400.00	32,600.00	31,250.00	32,600.00	31,400.00	54,418
2026-03-26	31,750.00	31,800.00	31,300.00	31,600.00	30,436.81	41,240
2026-03-25	31,800.00	31,800.00	31,250.00	31,600.00	30,436.81	31,625
2026-03-24	31,100.00	31,750.00	30,850.00	31,650.00	30,484.97	61,922
2026-03-23	31,400.00	31,450.00	30,500.00	30,600.00	29,473.62	75,269
2026-03-20	31,550.00	32,100.00	31,550.00	31,750.00	30,581.29	51,733
2026-03-19	31,600.00	31,850.00	31,400.00	31,650.00	30,484.97	34,427
2026-03-18	32,200.00	32,300.00	31,650.00	32,100.00	30,918.40	34,488
2026-03-17	32,300.00	32,450.00	32,000.00	32,200.00	31,014.72	28,652
2026-03-16	32,100.00	32,500.00	31,900.00	32,150.00	30,966.56	34,136
2026-03-13	32,100.00	32,700.00	31,800.00	32,400.00	31,207.36	28,744
2026-03-12	32,250.00	32,600.00	32,050.00	32,400.00	31,207.36	31,465
2026-03-11	32,400.00	33,050.00	32,050.00	32,350.00	31,159.20	52,651
2026-03-10	31,700.00	32,550.00	31,500.00	32,350.00	31,159.20	81,615
2026-03-09	30,900.00	31,550.00	30,350.00	31,450.00	30,292.33	41,443
2026-03-06	31,300.00	31,750.00	31,000.00	31,700.00	30,533.13	66,671
2026-03-05	32,100.00	32,500.00	31,500.00	31,650.00	30,484.97	143,868
2026-03-04	31,800.00	32,150.00	30,400.00	31,750.00	30,581.29	121,176
2026-03-03	33,250.00	33,500.00	32,800.00	33,000.00	31,785.28	72,111
2026-02-27	34,050.00	34,150.00	33,650.00	33,750.00	32,507.67	67,152
2026-02-26	34,600.00	35,200.00	33,800.00	34,200.00	32,941.10	75,537
2026-02-25	34,300.00	34,550.00	33,550.00	34,300.00	33,037.42	59,712
2026-02-24	33,950.00	34,400.00	33,550.00	34,350.00	33,085.58	67,138
2026-02-23	34,000.00	34,200.00	33,650.00	34,150.00	32,892.94	68,453
2026-02-20	33,450.00	33,550.00	33,050.00	33,550.00	32,315.03	34,422
2026-02-19	33,900.00	33,900.00	33,150.00	33,450.00	32,218.71	59,907
2026-02-13	33,500.00	34,050.00	33,500.00	33,800.00	32,555.83	51,790
2026-02-12	33,650.00	34,200.00	33,600.00	33,800.00	32,555.83	86,047
2026-02-11	33,500.00	34,500.00	33,400.00	33,850.00	32,603.99	122,399
2026-02-10	32,550.00	33,400.00	32,400.00	33,200.00	31,977.91	51,001
2026-02-09	32,450.00	32,600.00	31,900.00	32,450.00	31,255.52	45,496
2026-02-06	32,500.00	32,550.00	31,600.00	32,100.00	30,918.40	38,674
2026-02-05	33,000.00	33,400.00	32,450.00	32,900.00	31,688.96	95,714
2026-02-04	31,050.00	35,100.00	31,050.00	33,400.00	32,170.55	234,353
2026-02-03	30,500.00	31,150.00	30,200.00	31,100.00	29,955.21	79,327
2026-02-02	30,650.00	30,750.00	30,000.00	30,400.00	29,280.98	58,268
2026-01-30	31,450.00	31,550.00	30,750.00	30,850.00	29,714.42	74,389
2026-01-29	29,550.00	31,450.00	29,450.00	31,150.00	30,003.37	116,075
2026-01-28	29,650.00	30,000.00	29,200.00	29,800.00	28,703.07	153,847
2026-01-27	29,750.00	29,750.00	29,000.00	29,500.00	28,414.11	163,061
2026-01-26	30,650.00	31,050.00	29,050.00	29,400.00	28,317.79	165,096
2026-01-23	30,350.00	30,700.00	30,100.00	30,650.00	29,521.78	57,782
2026-01-22	30,000.00	30,800.00	29,900.00	30,600.00	29,473.62	56,074
2026-01-21	29,900.00	30,350.00	29,600.00	30,100.00	28,992.02	47,412
2026-01-20	29,650.00	30,700.00	29,600.00	30,300.00	29,184.66	60,867

← NewerPage 3 of 21 · 1,225 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.