Lotte Rental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 29,000.00 | 29,300.00 | 28,700.00 | 28,900.00 | 27,836.20 | 31,650 |
| 2025-04-22 | 29,000.00 | 29,300.00 | 28,750.00 | 29,000.00 | 27,932.52 | 17,931 |
| 2025-04-21 | 29,000.00 | 29,250.00 | 28,550.00 | 29,150.00 | 28,076.99 | 31,960 |
| 2025-04-18 | 28,700.00 | 29,100.00 | 28,500.00 | 28,950.00 | 27,884.36 | 30,425 |
| 2025-04-17 | 27,700.00 | 29,000.00 | 27,700.00 | 29,000.00 | 27,932.52 | 57,085 |
| 2025-04-16 | 27,550.00 | 28,150.00 | 27,350.00 | 28,000.00 | 26,969.33 | 33,968 |
| 2025-04-15 | 27,150.00 | 27,700.00 | 27,000.00 | 27,550.00 | 26,535.89 | 32,619 |
| 2025-04-14 | 26,950.00 | 27,150.00 | 26,900.00 | 27,150.00 | 26,150.61 | 12,833 |
| 2025-04-11 | 26,550.00 | 26,950.00 | 26,400.00 | 26,950.00 | 25,957.98 | 24,561 |
| 2025-04-10 | 27,100.00 | 27,150.00 | 26,650.00 | 27,000.00 | 26,006.14 | 40,841 |
| 2025-04-09 | 27,150.00 | 27,150.00 | 26,050.00 | 26,400.00 | 25,428.22 | 79,278 |
| 2025-04-08 | 27,500.00 | 27,500.00 | 26,950.00 | 27,350.00 | 26,343.25 | 37,947 |
| 2025-04-07 | 27,850.00 | 27,850.00 | 26,950.00 | 27,400.00 | 26,391.41 | 52,698 |
| 2025-04-04 | 28,300.00 | 28,350.00 | 27,950.00 | 28,350.00 | 27,306.44 | 39,515 |
| 2025-04-03 | 28,550.00 | 28,600.00 | 27,900.00 | 28,350.00 | 27,306.44 | 34,599 |
| 2025-04-02 | 29,400.00 | 29,400.00 | 28,200.00 | 28,850.00 | 27,788.04 | 39,499 |
| 2025-04-01 | 28,300.00 | 29,200.00 | 28,300.00 | 29,000.00 | 27,932.52 | 31,735 |
| 2025-03-31 | 28,300.00 | 28,500.00 | 28,000.00 | 28,300.00 | 27,258.28 | 33,880 |
| 2025-03-28 | 28,700.00 | 28,900.00 | 28,150.00 | 28,500.00 | 27,450.92 | 43,520 |
| 2025-03-27 | 29,450.00 | 29,650.00 | 29,100.00 | 29,250.00 | 27,017.48 | 34,689 |
| 2025-03-26 | 29,700.00 | 29,800.00 | 29,100.00 | 29,500.00 | 27,248.40 | 42,790 |
| 2025-03-25 | 29,300.00 | 30,000.00 | 29,100.00 | 29,750.00 | 27,479.32 | 100,456 |
| 2025-03-24 | 29,600.00 | 29,650.00 | 29,200.00 | 29,350.00 | 27,109.85 | 50,967 |
| 2025-03-21 | 29,400.00 | 30,000.00 | 29,250.00 | 29,650.00 | 27,386.95 | 57,704 |
| 2025-03-20 | 29,350.00 | 29,700.00 | 29,200.00 | 29,650.00 | 27,386.95 | 29,123 |
| 2025-03-19 | 29,600.00 | 29,750.00 | 29,100.00 | 29,350.00 | 27,109.85 | 53,032 |
| 2025-03-18 | 29,800.00 | 29,800.00 | 29,400.00 | 29,650.00 | 27,386.95 | 23,122 |
| 2025-03-17 | 29,800.00 | 29,950.00 | 29,550.00 | 29,800.00 | 27,525.51 | 26,518 |
| 2025-03-14 | 29,500.00 | 29,800.00 | 29,150.00 | 29,800.00 | 27,525.51 | 26,934 |
| 2025-03-13 | 28,900.00 | 29,800.00 | 28,550.00 | 29,550.00 | 27,294.59 | 82,659 |
| 2025-03-12 | 29,100.00 | 29,100.00 | 28,500.00 | 28,900.00 | 26,694.20 | 70,699 |
| 2025-03-11 | 28,700.00 | 29,300.00 | 28,550.00 | 29,100.00 | 26,878.93 | 63,042 |
| 2025-03-10 | 28,700.00 | 29,100.00 | 28,700.00 | 28,800.00 | 26,601.83 | 28,537 |
| 2025-03-07 | 29,050.00 | 29,100.00 | 28,550.00 | 28,850.00 | 26,648.01 | 36,779 |
| 2025-03-06 | 28,900.00 | 29,450.00 | 28,700.00 | 29,050.00 | 26,832.75 | 36,532 |
| 2025-03-05 | 29,150.00 | 29,350.00 | 28,700.00 | 28,900.00 | 26,694.20 | 40,276 |
| 2025-03-04 | 29,250.00 | 29,750.00 | 29,050.00 | 29,100.00 | 26,878.93 | 46,637 |
| 2025-02-28 | 29,350.00 | 30,250.00 | 29,000.00 | 29,050.00 | 26,832.75 | 130,884 |
| 2025-02-27 | 29,500.00 | 29,850.00 | 29,250.00 | 29,400.00 | 27,156.04 | 21,982 |
| 2025-02-26 | 29,450.00 | 29,550.00 | 29,200.00 | 29,500.00 | 27,248.40 | 15,194 |
| 2025-02-25 | 29,400.00 | 29,900.00 | 29,250.00 | 29,450.00 | 27,202.22 | 21,872 |
| 2025-02-24 | 29,500.00 | 29,500.00 | 29,000.00 | 29,400.00 | 27,156.04 | 16,477 |
| 2025-02-21 | 29,600.00 | 29,950.00 | 29,400.00 | 29,500.00 | 27,248.40 | 13,708 |
| 2025-02-20 | 28,900.00 | 29,900.00 | 28,850.00 | 29,850.00 | 27,571.69 | 53,361 |
| 2025-02-19 | 28,850.00 | 29,400.00 | 28,800.00 | 29,100.00 | 26,878.93 | 33,831 |
| 2025-02-18 | 27,950.00 | 29,000.00 | 27,950.00 | 28,900.00 | 26,694.20 | 48,722 |
| 2025-02-17 | 28,100.00 | 28,200.00 | 27,950.00 | 28,050.00 | 25,909.08 | 20,796 |
| 2025-02-14 | 28,050.00 | 28,300.00 | 28,050.00 | 28,050.00 | 25,909.08 | 12,141 |
| 2025-02-13 | 28,250.00 | 28,350.00 | 28,050.00 | 28,050.00 | 25,909.08 | 16,489 |
| 2025-02-12 | 28,050.00 | 28,500.00 | 28,000.00 | 28,250.00 | 26,093.81 | 20,981 |
| 2025-02-11 | 28,300.00 | 28,450.00 | 27,900.00 | 28,150.00 | 26,001.44 | 36,699 |
| 2025-02-10 | 28,400.00 | 28,400.00 | 27,750.00 | 28,200.00 | 26,047.63 | 57,354 |
| 2025-02-07 | 28,350.00 | 28,750.00 | 28,350.00 | 28,700.00 | 26,509.46 | 37,845 |
| 2025-02-06 | 28,600.00 | 28,600.00 | 28,000.00 | 28,300.00 | 26,139.99 | 19,455 |
| 2025-02-05 | 28,750.00 | 28,750.00 | 28,300.00 | 28,450.00 | 26,278.54 | 12,378 |
| 2025-02-04 | 28,050.00 | 28,550.00 | 27,900.00 | 28,500.00 | 26,324.73 | 21,546 |
| 2025-02-03 | 28,400.00 | 28,400.00 | 27,800.00 | 28,100.00 | 25,955.26 | 24,494 |
| 2025-01-31 | 27,950.00 | 28,800.00 | 27,650.00 | 28,400.00 | 26,232.36 | 41,425 |
| 2025-01-24 | 28,050.00 | 28,150.00 | 27,600.00 | 27,950.00 | 25,816.71 | 19,817 |
| 2025-01-23 | 27,900.00 | 28,300.00 | 27,500.00 | 28,050.00 | 25,909.08 | 34,759 |
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.