Lotte Rental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 32,750.00 | 32,750.00 | 32,000.00 | 32,400.00 | 31,207.36 | 60,094 |
| 2025-07-22 | 33,500.00 | 33,500.00 | 32,350.00 | 32,800.00 | 31,592.64 | 83,294 |
| 2025-07-21 | 33,600.00 | 33,700.00 | 33,150.00 | 33,500.00 | 32,266.87 | 43,361 |
| 2025-07-18 | 34,650.00 | 34,650.00 | 33,400.00 | 33,750.00 | 32,507.67 | 53,571 |
| 2025-07-17 | 34,800.00 | 35,250.00 | 34,400.00 | 34,650.00 | 33,374.54 | 36,781 |
| 2025-07-16 | 34,500.00 | 35,100.00 | 34,050.00 | 35,000.00 | 33,711.66 | 77,968 |
| 2025-07-15 | 35,100.00 | 35,150.00 | 34,400.00 | 34,700.00 | 33,422.70 | 30,150 |
| 2025-07-14 | 34,400.00 | 35,800.00 | 34,400.00 | 34,950.00 | 33,663.50 | 73,225 |
| 2025-07-11 | 34,800.00 | 34,900.00 | 34,350.00 | 34,550.00 | 33,278.22 | 25,409 |
| 2025-07-10 | 34,750.00 | 35,125.00 | 34,550.00 | 34,750.00 | 33,470.86 | 38,908 |
| 2025-07-09 | 34,200.00 | 35,100.00 | 34,050.00 | 35,050.00 | 33,759.82 | 63,145 |
| 2025-07-08 | 34,450.00 | 34,800.00 | 33,850.00 | 34,100.00 | 32,844.79 | 72,042 |
| 2025-07-07 | 34,450.00 | 34,850.00 | 32,600.00 | 34,750.00 | 33,470.86 | 31,454 |
| 2025-07-04 | 34,850.00 | 35,050.00 | 34,450.00 | 34,600.00 | 33,326.38 | 50,858 |
| 2025-07-03 | 35,100.00 | 35,350.00 | 34,650.00 | 35,000.00 | 33,711.66 | 57,172 |
| 2025-07-02 | 34,850.00 | 35,050.00 | 34,150.00 | 35,000.00 | 33,711.66 | 51,216 |
| 2025-07-01 | 34,050.00 | 34,750.00 | 34,050.00 | 34,550.00 | 33,278.22 | 31,994 |
| 2025-06-30 | 34,150.00 | 34,350.00 | 33,800.00 | 34,250.00 | 32,989.26 | 26,098 |
| 2025-06-27 | 34,600.00 | 34,600.00 | 34,100.00 | 34,300.00 | 33,037.42 | 26,234 |
| 2025-06-26 | 34,500.00 | 34,500.00 | 33,950.00 | 34,450.00 | 33,181.90 | 43,337 |
| 2025-06-25 | 33,850.00 | 34,500.00 | 33,800.00 | 34,450.00 | 33,181.90 | 62,977 |
| 2025-06-24 | 33,550.00 | 34,050.00 | 33,250.00 | 33,850.00 | 32,603.99 | 103,992 |
| 2025-06-23 | 33,650.00 | 33,850.00 | 33,400.00 | 33,550.00 | 32,315.03 | 25,460 |
| 2025-06-20 | 34,100.00 | 34,350.00 | 33,600.00 | 34,250.00 | 32,989.26 | 74,394 |
| 2025-06-19 | 34,100.00 | 34,300.00 | 33,700.00 | 34,000.00 | 32,748.47 | 29,710 |
| 2025-06-18 | 33,400.00 | 34,400.00 | 33,300.00 | 34,050.00 | 32,796.63 | 75,522 |
| 2025-06-17 | 34,150.00 | 34,150.00 | 33,150.00 | 33,350.00 | 32,122.39 | 52,735 |
| 2025-06-16 | 33,250.00 | 34,150.00 | 33,250.00 | 34,100.00 | 32,844.79 | 40,299 |
| 2025-06-13 | 33,900.00 | 33,950.00 | 32,850.00 | 33,600.00 | 32,363.19 | 113,234 |
| 2025-06-12 | 34,300.00 | 34,550.00 | 33,600.00 | 34,200.00 | 32,941.10 | 87,620 |
| 2025-06-11 | 34,100.00 | 34,350.00 | 33,600.00 | 34,100.00 | 32,844.79 | 48,240 |
| 2025-06-10 | 33,200.00 | 34,600.00 | 32,850.00 | 34,100.00 | 32,844.79 | 185,066 |
| 2025-06-09 | 32,750.00 | 33,700.00 | 32,650.00 | 33,100.00 | 31,881.60 | 52,497 |
| 2025-06-05 | 32,700.00 | 33,000.00 | 32,300.00 | 32,650.00 | 31,448.16 | 46,859 |
| 2025-06-04 | 33,200.00 | 33,350.00 | 32,150.00 | 32,450.00 | 31,255.52 | 70,045 |
| 2025-06-02 | 32,650.00 | 33,700.00 | 32,400.00 | 33,200.00 | 31,977.91 | 72,670 |
| 2025-05-30 | 31,700.00 | 33,100.00 | 31,700.00 | 32,650.00 | 31,448.16 | 92,177 |
| 2025-05-29 | 31,300.00 | 31,700.00 | 31,050.00 | 31,650.00 | 30,484.97 | 47,643 |
| 2025-05-28 | 31,350.00 | 31,600.00 | 31,100.00 | 31,300.00 | 30,147.85 | 25,847 |
| 2025-05-27 | 31,050.00 | 31,300.00 | 30,800.00 | 31,200.00 | 30,051.53 | 25,556 |
| 2025-05-26 | 31,200.00 | 31,250.00 | 30,700.00 | 31,100.00 | 29,955.21 | 35,334 |
| 2025-05-23 | 30,900.00 | 31,250.00 | 30,650.00 | 31,250.00 | 30,099.69 | 35,944 |
| 2025-05-22 | 31,050.00 | 31,300.00 | 30,500.00 | 30,600.00 | 29,473.62 | 43,947 |
| 2025-05-21 | 31,000.00 | 31,100.00 | 30,500.00 | 31,100.00 | 29,955.21 | 20,229 |
| 2025-05-20 | 31,000.00 | 31,100.00 | 30,300.00 | 30,600.00 | 29,473.62 | 28,866 |
| 2025-05-19 | 30,650.00 | 30,850.00 | 30,000.00 | 30,600.00 | 29,473.62 | 56,467 |
| 2025-05-16 | 31,150.00 | 31,150.00 | 30,450.00 | 30,750.00 | 29,618.10 | 32,292 |
| 2025-05-15 | 31,050.00 | 31,500.00 | 30,750.00 | 30,900.00 | 29,762.58 | 50,091 |
| 2025-05-14 | 31,000.00 | 31,100.00 | 30,600.00 | 31,050.00 | 29,907.06 | 37,090 |
| 2025-05-13 | 31,300.00 | 31,350.00 | 30,800.00 | 30,950.00 | 29,810.74 | 29,392 |
| 2025-05-12 | 30,750.00 | 31,250.00 | 30,350.00 | 31,150.00 | 30,003.37 | 47,307 |
| 2025-05-09 | 30,550.00 | 30,950.00 | 30,100.00 | 30,700.00 | 29,569.94 | 57,537 |
| 2025-05-08 | 29,900.00 | 31,300.00 | 29,800.00 | 31,000.00 | 29,858.90 | 102,319 |
| 2025-05-07 | 29,350.00 | 29,850.00 | 29,350.00 | 29,750.00 | 28,654.91 | 29,344 |
| 2025-05-02 | 29,500.00 | 29,600.00 | 29,300.00 | 29,450.00 | 28,365.95 | 25,424 |
| 2025-04-30 | 29,450.00 | 29,450.00 | 29,050.00 | 29,400.00 | 28,317.79 | 26,895 |
| 2025-04-29 | 29,250.00 | 29,400.00 | 29,100.00 | 29,350.00 | 28,269.63 | 24,845 |
| 2025-04-28 | 29,350.00 | 29,350.00 | 28,900.00 | 29,050.00 | 27,980.67 | 18,654 |
| 2025-04-25 | 29,150.00 | 29,250.00 | 28,750.00 | 29,250.00 | 28,173.31 | 36,684 |
| 2025-04-24 | 29,150.00 | 29,300.00 | 28,700.00 | 29,050.00 | 27,980.67 | 34,807 |
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.