Lotte Rental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 29,250.00 | 29,600.00 | 29,050.00 | 29,300.00 | 28,221.47 | 29,343 |
| 2025-10-22 | 28,800.00 | 29,250.00 | 28,700.00 | 29,150.00 | 28,076.99 | 46,668 |
| 2025-10-21 | 28,650.00 | 28,800.00 | 28,550.00 | 28,800.00 | 27,739.88 | 27,362 |
| 2025-10-20 | 28,450.00 | 28,700.00 | 28,300.00 | 28,550.00 | 27,499.08 | 29,783 |
| 2025-10-17 | 28,950.00 | 28,950.00 | 28,300.00 | 28,500.00 | 27,450.92 | 79,779 |
| 2025-10-16 | 28,700.00 | 29,050.00 | 28,700.00 | 28,900.00 | 27,836.20 | 31,581 |
| 2025-10-15 | 28,850.00 | 29,050.00 | 28,650.00 | 28,750.00 | 27,691.72 | 42,835 |
| 2025-10-14 | 29,000.00 | 29,000.00 | 28,550.00 | 28,800.00 | 27,739.88 | 38,590 |
| 2025-10-13 | 28,600.00 | 28,950.00 | 28,600.00 | 28,900.00 | 27,836.20 | 26,330 |
| 2025-10-10 | 29,050.00 | 29,150.00 | 28,700.00 | 29,000.00 | 27,932.52 | 62,015 |
| 2025-10-02 | 29,350.00 | 29,450.00 | 29,000.00 | 29,250.00 | 28,173.31 | 51,525 |
| 2025-10-01 | 29,450.00 | 29,500.00 | 29,200.00 | 29,350.00 | 28,269.63 | 19,883 |
| 2025-09-30 | 29,500.00 | 29,600.00 | 29,300.00 | 29,500.00 | 28,414.11 | 14,482 |
| 2025-09-29 | 29,400.00 | 29,550.00 | 29,200.00 | 29,500.00 | 28,414.11 | 21,119 |
| 2025-09-26 | 29,550.00 | 29,550.00 | 29,050.00 | 29,400.00 | 28,317.79 | 25,160 |
| 2025-09-25 | 29,500.00 | 29,600.00 | 29,300.00 | 29,600.00 | 28,510.43 | 11,420 |
| 2025-09-24 | 29,700.00 | 29,700.00 | 29,250.00 | 29,400.00 | 28,317.79 | 27,161 |
| 2025-09-23 | 29,750.00 | 29,800.00 | 29,400.00 | 29,650.00 | 28,558.59 | 18,304 |
| 2025-09-22 | 29,950.00 | 29,950.00 | 29,400.00 | 29,750.00 | 28,654.91 | 32,723 |
| 2025-09-19 | 29,800.00 | 29,900.00 | 29,550.00 | 29,900.00 | 28,799.39 | 39,123 |
| 2025-09-18 | 30,000.00 | 30,000.00 | 29,550.00 | 29,850.00 | 28,751.23 | 33,510 |
| 2025-09-17 | 29,550.00 | 29,900.00 | 29,450.00 | 29,900.00 | 28,799.39 | 33,746 |
| 2025-09-16 | 29,600.00 | 29,700.00 | 29,450.00 | 29,600.00 | 28,510.43 | 20,808 |
| 2025-09-15 | 29,950.00 | 30,050.00 | 29,500.00 | 29,600.00 | 28,510.43 | 26,353 |
| 2025-09-12 | 29,850.00 | 29,950.00 | 29,650.00 | 29,800.00 | 28,703.07 | 23,675 |
| 2025-09-11 | 30,000.00 | 30,000.00 | 29,450.00 | 30,000.00 | 28,895.71 | 26,228 |
| 2025-09-10 | 29,450.00 | 29,900.00 | 29,400.00 | 29,900.00 | 28,799.39 | 36,187 |
| 2025-09-09 | 29,200.00 | 29,550.00 | 29,050.00 | 29,550.00 | 28,462.27 | 29,091 |
| 2025-09-08 | 29,050.00 | 29,350.00 | 29,000.00 | 29,150.00 | 28,076.99 | 11,659 |
| 2025-09-05 | 29,400.00 | 29,400.00 | 29,100.00 | 29,300.00 | 28,221.47 | 12,700 |
| 2025-09-04 | 29,100.00 | 29,300.00 | 28,800.00 | 29,250.00 | 28,173.31 | 22,002 |
| 2025-09-03 | 28,650.00 | 29,150.00 | 28,600.00 | 29,100.00 | 28,028.83 | 27,072 |
| 2025-09-02 | 28,750.00 | 28,900.00 | 28,500.00 | 28,600.00 | 27,547.24 | 45,991 |
| 2025-09-01 | 28,800.00 | 29,000.00 | 28,400.00 | 28,750.00 | 27,691.72 | 61,047 |
| 2025-08-29 | 29,100.00 | 29,300.00 | 28,700.00 | 28,800.00 | 27,739.88 | 41,178 |
| 2025-08-28 | 29,250.00 | 29,350.00 | 29,000.00 | 29,200.00 | 28,125.15 | 22,280 |
| 2025-08-27 | 29,200.00 | 29,200.00 | 28,950.00 | 29,200.00 | 28,125.15 | 19,326 |
| 2025-08-26 | 29,200.00 | 29,400.00 | 29,050.00 | 29,050.00 | 27,980.67 | 35,615 |
| 2025-08-25 | 29,250.00 | 29,400.00 | 29,050.00 | 29,200.00 | 28,125.15 | 27,715 |
| 2025-08-22 | 29,300.00 | 29,550.00 | 29,100.00 | 29,250.00 | 28,173.31 | 38,739 |
| 2025-08-21 | 29,250.00 | 29,400.00 | 29,100.00 | 29,100.00 | 28,028.83 | 17,247 |
| 2025-08-20 | 29,450.00 | 29,450.00 | 28,500.00 | 29,200.00 | 28,125.15 | 58,631 |
| 2025-08-19 | 29,400.00 | 29,500.00 | 29,150.00 | 29,400.00 | 28,317.79 | 24,560 |
| 2025-08-18 | 29,650.00 | 29,750.00 | 29,150.00 | 29,500.00 | 28,414.11 | 27,483 |
| 2025-08-14 | 29,500.00 | 29,600.00 | 29,250.00 | 29,550.00 | 28,462.27 | 12,334 |
| 2025-08-13 | 29,200.00 | 29,550.00 | 28,950.00 | 29,400.00 | 28,317.79 | 21,179 |
| 2025-08-12 | 29,650.00 | 29,650.00 | 29,150.00 | 29,200.00 | 28,125.15 | 64,315 |
| 2025-08-11 | 30,350.00 | 30,400.00 | 29,550.00 | 29,600.00 | 28,510.43 | 48,257 |
| 2025-08-08 | 29,650.00 | 30,200.00 | 29,500.00 | 30,150.00 | 29,040.18 | 61,724 |
| 2025-08-07 | 31,100.00 | 31,200.00 | 29,200.00 | 29,300.00 | 28,221.47 | 344,483 |
| 2025-08-06 | 31,250.00 | 31,350.00 | 30,750.00 | 30,900.00 | 29,762.58 | 15,267 |
| 2025-08-05 | 31,100.00 | 31,150.00 | 30,900.00 | 30,900.00 | 29,762.58 | 13,995 |
| 2025-08-04 | 30,600.00 | 31,300.00 | 30,400.00 | 31,100.00 | 29,955.21 | 31,453 |
| 2025-08-01 | 31,650.00 | 31,700.00 | 30,500.00 | 30,550.00 | 29,425.46 | 31,126 |
| 2025-07-31 | 31,550.00 | 31,950.00 | 31,000.00 | 31,450.00 | 30,292.33 | 23,744 |
| 2025-07-30 | 31,500.00 | 32,350.00 | 31,200.00 | 31,600.00 | 30,436.81 | 19,608 |
| 2025-07-29 | 31,450.00 | 31,450.00 | 31,000.00 | 31,250.00 | 30,099.69 | 15,222 |
| 2025-07-28 | 32,100.00 | 32,100.00 | 31,050.00 | 31,550.00 | 30,388.65 | 64,050 |
| 2025-07-25 | 32,200.00 | 32,200.00 | 31,800.00 | 32,100.00 | 30,918.40 | 29,270 |
| 2025-07-24 | 32,200.00 | 32,550.00 | 31,800.00 | 32,300.00 | 31,111.04 | 40,629 |
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.