Lotte Rental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 27,650.00 | 27,900.00 | 27,400.00 | 27,800.00 | 25,678.16 | 26,385 |
| 2025-01-21 | 27,500.00 | 27,850.00 | 27,250.00 | 27,650.00 | 25,539.61 | 26,916 |
| 2025-01-20 | 27,750.00 | 27,900.00 | 27,250.00 | 27,550.00 | 25,447.24 | 26,662 |
| 2025-01-17 | 27,300.00 | 27,950.00 | 27,050.00 | 27,750.00 | 25,631.97 | 71,313 |
| 2025-01-16 | 28,100.00 | 28,200.00 | 26,700.00 | 27,300.00 | 25,216.32 | 197,074 |
| 2025-01-15 | 28,650.00 | 28,800.00 | 28,150.00 | 28,200.00 | 26,047.63 | 49,749 |
| 2025-01-14 | 28,700.00 | 28,900.00 | 28,500.00 | 28,650.00 | 26,463.28 | 41,276 |
| 2025-01-13 | 29,300.00 | 29,350.00 | 28,600.00 | 28,750.00 | 26,555.65 | 50,965 |
| 2025-01-10 | 29,850.00 | 29,850.00 | 29,200.00 | 29,250.00 | 27,017.48 | 58,345 |
| 2025-01-09 | 29,900.00 | 30,100.00 | 29,650.00 | 29,850.00 | 27,571.69 | 30,741 |
| 2025-01-08 | 29,750.00 | 30,150.00 | 29,550.00 | 29,900.00 | 27,617.87 | 34,946 |
| 2025-01-07 | 29,950.00 | 30,200.00 | 29,450.00 | 29,750.00 | 27,479.32 | 68,993 |
| 2025-01-06 | 29,650.00 | 30,250.00 | 29,400.00 | 30,200.00 | 27,894.98 | 42,860 |
| 2025-01-03 | 29,450.00 | 29,800.00 | 29,250.00 | 29,650.00 | 27,386.95 | 39,311 |
| 2025-01-02 | 29,950.00 | 30,000.00 | 29,250.00 | 29,450.00 | 27,202.22 | 40,352 |
| 2024-12-30 | 29,900.00 | 30,200.00 | 29,400.00 | 29,950.00 | 27,664.06 | 31,309 |
| 2024-12-27 | 30,500.00 | 30,500.00 | 29,500.00 | 29,900.00 | 27,617.87 | 67,523 |
| 2024-12-26 | 30,650.00 | 31,050.00 | 30,350.00 | 30,650.00 | 28,310.63 | 63,605 |
| 2024-12-24 | 30,400.00 | 31,050.00 | 30,150.00 | 30,750.00 | 28,403.00 | 82,569 |
| 2024-12-23 | 30,500.00 | 30,650.00 | 30,200.00 | 30,300.00 | 27,987.34 | 32,723 |
| 2024-12-20 | 30,500.00 | 30,700.00 | 30,250.00 | 30,500.00 | 28,172.08 | 32,892 |
| 2024-12-19 | 31,000.00 | 31,100.00 | 30,600.00 | 30,600.00 | 28,264.45 | 65,150 |
| 2024-12-18 | 31,650.00 | 31,750.00 | 31,000.00 | 31,400.00 | 29,003.39 | 50,048 |
| 2024-12-17 | 31,650.00 | 32,250.00 | 31,000.00 | 31,650.00 | 29,234.30 | 65,918 |
| 2024-12-16 | 32,750.00 | 32,750.00 | 31,500.00 | 31,650.00 | 29,234.30 | 69,388 |
| 2024-12-13 | 32,550.00 | 33,000.00 | 32,050.00 | 32,250.00 | 29,788.51 | 71,500 |
| 2024-12-12 | 31,800.00 | 32,750.00 | 31,650.00 | 32,550.00 | 30,065.61 | 99,508 |
| 2024-12-11 | 30,300.00 | 31,800.00 | 30,300.00 | 31,750.00 | 29,326.67 | 192,274 |
| 2024-12-10 | 29,200.00 | 30,750.00 | 29,200.00 | 30,600.00 | 28,264.45 | 192,888 |
| 2024-12-09 | 35,300.00 | 35,950.00 | 29,500.00 | 29,550.00 | 27,294.59 | 585,958 |
| 2024-12-06 | 34,100.00 | 35,800.00 | 32,000.00 | 33,350.00 | 30,804.55 | 478,785 |
| 2024-12-05 | 31,300.00 | 33,250.00 | 31,100.00 | 33,200.00 | 30,666.00 | 275,236 |
| 2024-12-04 | 31,150.00 | 31,450.00 | 31,000.00 | 31,350.00 | 28,957.20 | 77,534 |
| 2024-12-03 | 31,200.00 | 32,250.00 | 31,200.00 | 31,600.00 | 29,188.12 | 113,236 |
| 2024-12-02 | 31,000.00 | 31,350.00 | 30,550.00 | 31,100.00 | 28,726.28 | 65,410 |
| 2024-11-29 | 30,250.00 | 31,250.00 | 29,800.00 | 30,900.00 | 28,541.55 | 150,529 |
| 2024-11-28 | 29,500.00 | 30,250.00 | 29,450.00 | 30,000.00 | 27,710.24 | 70,707 |
| 2024-11-27 | 29,200.00 | 30,250.00 | 29,100.00 | 29,500.00 | 27,248.40 | 90,688 |
| 2024-11-26 | 28,900.00 | 29,200.00 | 28,550.00 | 29,100.00 | 26,878.93 | 46,201 |
| 2024-11-25 | 29,400.00 | 29,500.00 | 28,600.00 | 28,900.00 | 26,694.20 | 85,347 |
| 2024-11-22 | 30,700.00 | 30,800.00 | 28,800.00 | 29,300.00 | 27,063.67 | 216,124 |
| 2024-11-21 | 28,800.00 | 29,250.00 | 28,700.00 | 28,800.00 | 26,601.83 | 35,289 |
| 2024-11-20 | 28,850.00 | 29,200.00 | 28,300.00 | 28,800.00 | 26,601.83 | 63,619 |
| 2024-11-19 | 28,850.00 | 29,050.00 | 28,600.00 | 28,850.00 | 26,648.01 | 21,530 |
| 2024-11-18 | 29,250.00 | 29,650.00 | 28,600.00 | 28,850.00 | 26,648.01 | 47,589 |
| 2024-11-15 | 28,500.00 | 29,400.00 | 28,250.00 | 29,250.00 | 27,017.48 | 49,083 |
| 2024-11-14 | 28,250.00 | 28,500.00 | 28,100.00 | 28,500.00 | 26,324.73 | 23,801 |
| 2024-11-13 | 28,300.00 | 28,400.00 | 28,100.00 | 28,250.00 | 26,093.81 | 30,730 |
| 2024-11-12 | 28,450.00 | 28,550.00 | 28,250.00 | 28,300.00 | 26,139.99 | 39,017 |
| 2024-11-11 | 28,650.00 | 28,650.00 | 28,250.00 | 28,650.00 | 26,463.28 | 48,036 |
| 2024-11-08 | 29,000.00 | 29,100.00 | 28,500.00 | 28,650.00 | 26,463.28 | 29,741 |
| 2024-11-07 | 29,450.00 | 29,450.00 | 28,750.00 | 29,050.00 | 26,832.75 | 42,529 |
| 2024-11-06 | 28,300.00 | 29,850.00 | 28,000.00 | 29,500.00 | 27,248.40 | 149,607 |
| 2024-11-05 | 28,300.00 | 28,450.00 | 27,950.00 | 28,000.00 | 25,862.89 | 47,724 |
| 2024-11-04 | 28,500.00 | 28,600.00 | 27,950.00 | 28,300.00 | 26,139.99 | 50,298 |
| 2024-11-01 | 28,800.00 | 28,800.00 | 28,200.00 | 28,650.00 | 26,463.28 | 42,113 |
| 2024-10-31 | 28,500.00 | 28,900.00 | 28,200.00 | 28,800.00 | 26,601.83 | 48,454 |
| 2024-10-30 | 28,500.00 | 28,600.00 | 28,300.00 | 28,600.00 | 26,417.10 | 8,842 |
| 2024-10-29 | 28,550.00 | 28,550.00 | 28,200.00 | 28,500.00 | 26,324.73 | 32,201 |
| 2024-10-28 | 28,400.00 | 28,650.00 | 28,200.00 | 28,650.00 | 26,463.28 | 19,031 |
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.