Lotte Rental Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 28,800.00 | 28,800.00 | 28,000.00 | 28,550.00 | 26,370.91 | 44,904 |
| 2024-10-24 | 29,300.00 | 29,300.00 | 28,350.00 | 28,800.00 | 26,601.83 | 45,360 |
| 2024-10-23 | 29,400.00 | 29,400.00 | 28,850.00 | 29,100.00 | 26,878.93 | 47,793 |
| 2024-10-22 | 29,450.00 | 29,550.00 | 29,050.00 | 29,400.00 | 27,156.04 | 16,529 |
| 2024-10-21 | 30,050.00 | 30,050.00 | 29,450.00 | 29,450.00 | 27,202.22 | 16,754 |
| 2024-10-18 | 29,850.00 | 30,050.00 | 29,800.00 | 30,050.00 | 27,756.42 | 12,852 |
| 2024-10-17 | 30,450.00 | 30,450.00 | 29,750.00 | 29,900.00 | 27,617.87 | 33,777 |
| 2024-10-16 | 29,800.00 | 30,650.00 | 29,450.00 | 30,650.00 | 28,310.63 | 54,807 |
| 2024-10-15 | 29,950.00 | 30,150.00 | 29,350.00 | 29,850.00 | 27,571.69 | 76,664 |
| 2024-10-14 | 30,050.00 | 30,250.00 | 29,850.00 | 30,200.00 | 27,894.98 | 16,877 |
| 2024-10-11 | 30,250.00 | 30,450.00 | 29,900.00 | 30,250.00 | 27,941.16 | 22,633 |
| 2024-10-10 | 30,250.00 | 30,300.00 | 29,900.00 | 30,250.00 | 27,941.16 | 20,268 |
| 2024-10-08 | 30,600.00 | 30,650.00 | 30,100.00 | 30,250.00 | 27,941.16 | 27,938 |
| 2024-10-07 | 30,600.00 | 30,800.00 | 30,250.00 | 30,700.00 | 28,356.81 | 37,440 |
| 2024-10-04 | 30,300.00 | 30,900.00 | 30,300.00 | 30,700.00 | 28,356.81 | 50,624 |
| 2024-10-02 | 30,050.00 | 30,450.00 | 30,050.00 | 30,300.00 | 27,987.34 | 46,948 |
| 2024-09-30 | 30,500.00 | 30,550.00 | 30,200.00 | 30,350.00 | 28,033.53 | 17,898 |
| 2024-09-27 | 30,850.00 | 30,850.00 | 30,000.00 | 30,450.00 | 28,125.89 | 72,309 |
| 2024-09-26 | 31,450.00 | 31,450.00 | 30,500.00 | 30,900.00 | 28,541.55 | 60,021 |
| 2024-09-25 | 31,900.00 | 32,000.00 | 31,000.00 | 31,450.00 | 29,049.57 | 65,938 |
| 2024-09-24 | 31,550.00 | 32,050.00 | 31,350.00 | 31,900.00 | 29,465.22 | 64,515 |
| 2024-09-23 | 30,450.00 | 31,950.00 | 30,100.00 | 31,600.00 | 29,188.12 | 76,333 |
| 2024-09-20 | 30,450.00 | 30,650.00 | 30,250.00 | 30,250.00 | 27,941.16 | 29,135 |
| 2024-09-19 | 30,100.00 | 30,500.00 | 30,000.00 | 30,500.00 | 28,172.08 | 27,884 |
| 2024-09-13 | 30,100.00 | 30,250.00 | 29,650.00 | 30,100.00 | 27,802.61 | 25,110 |
| 2024-09-12 | 30,800.00 | 30,850.00 | 29,650.00 | 30,100.00 | 27,802.61 | 60,931 |
| 2024-09-11 | 30,450.00 | 30,900.00 | 30,250.00 | 30,800.00 | 28,449.18 | 44,555 |
| 2024-09-10 | 30,200.00 | 30,650.00 | 30,000.00 | 30,400.00 | 28,079.71 | 26,712 |
| 2024-09-09 | 29,950.00 | 30,600.00 | 29,800.00 | 30,400.00 | 28,079.71 | 25,891 |
| 2024-09-06 | 31,500.00 | 31,500.00 | 29,400.00 | 30,600.00 | 28,264.45 | 83,691 |
| 2024-09-05 | 31,400.00 | 31,850.00 | 30,800.00 | 31,500.00 | 29,095.75 | 39,718 |
| 2024-09-04 | 31,400.00 | 32,150.00 | 31,100.00 | 31,500.00 | 29,095.75 | 73,308 |
| 2024-09-03 | 31,750.00 | 32,250.00 | 31,500.00 | 31,750.00 | 29,326.67 | 53,533 |
| 2024-09-02 | 31,300.00 | 31,950.00 | 30,550.00 | 31,750.00 | 29,326.67 | 65,176 |
| 2024-08-30 | 31,250.00 | 31,300.00 | 30,650.00 | 31,300.00 | 28,911.02 | 39,562 |
| 2024-08-29 | 31,750.00 | 31,800.00 | 30,950.00 | 31,250.00 | 28,864.83 | 42,379 |
| 2024-08-28 | 32,100.00 | 32,350.00 | 31,400.00 | 32,050.00 | 29,603.77 | 62,077 |
| 2024-08-27 | 31,900.00 | 32,200.00 | 31,900.00 | 32,100.00 | 29,649.96 | 62,966 |
| 2024-08-26 | 31,650.00 | 32,100.00 | 31,400.00 | 31,900.00 | 29,465.22 | 77,062 |
| 2024-08-23 | 30,850.00 | 31,800.00 | 30,750.00 | 31,650.00 | 29,234.30 | 96,334 |
| 2024-08-22 | 30,500.00 | 31,000.00 | 30,300.00 | 30,900.00 | 28,541.55 | 30,340 |
| 2024-08-21 | 30,300.00 | 30,500.00 | 30,050.00 | 30,500.00 | 28,172.08 | 22,808 |
| 2024-08-20 | 30,550.00 | 30,550.00 | 30,050.00 | 30,200.00 | 27,894.98 | 26,478 |
| 2024-08-19 | 30,550.00 | 30,600.00 | 30,300.00 | 30,450.00 | 28,125.89 | 15,192 |
| 2024-08-16 | 30,750.00 | 30,900.00 | 30,500.00 | 30,600.00 | 28,264.45 | 20,414 |
| 2024-08-14 | 30,900.00 | 31,100.00 | 30,500.00 | 30,750.00 | 28,403.00 | 25,536 |
| 2024-08-13 | 30,500.00 | 31,000.00 | 30,400.00 | 30,900.00 | 28,541.55 | 61,503 |
| 2024-08-12 | 30,000.00 | 30,600.00 | 29,950.00 | 30,500.00 | 28,172.08 | 31,144 |
| 2024-08-09 | 29,200.00 | 30,350.00 | 29,200.00 | 30,100.00 | 27,802.61 | 76,537 |
| 2024-08-08 | 28,400.00 | 29,650.00 | 28,300.00 | 29,400.00 | 27,156.04 | 62,688 |
| 2024-08-07 | 28,550.00 | 29,250.00 | 28,200.00 | 28,550.00 | 26,370.91 | 56,449 |
| 2024-08-06 | 27,150.00 | 28,650.00 | 27,100.00 | 28,200.00 | 26,047.63 | 104,348 |
| 2024-08-05 | 28,650.00 | 28,900.00 | 26,550.00 | 27,050.00 | 24,985.40 | 187,141 |
| 2024-08-02 | 29,950.00 | 30,100.00 | 28,900.00 | 29,000.00 | 26,786.57 | 69,272 |
| 2024-08-01 | 29,900.00 | 30,300.00 | 29,750.00 | 30,200.00 | 27,894.98 | 28,254 |
| 2024-07-31 | 29,900.00 | 30,250.00 | 29,850.00 | 30,150.00 | 27,848.79 | 34,707 |
| 2024-07-30 | 30,350.00 | 30,500.00 | 29,700.00 | 30,150.00 | 27,848.79 | 49,198 |
| 2024-07-29 | 30,850.00 | 30,900.00 | 30,000.00 | 30,550.00 | 28,218.26 | 63,717 |
| 2024-07-26 | 30,900.00 | 31,200.00 | 30,850.00 | 31,000.00 | 28,633.92 | 29,369 |
| 2024-07-25 | 30,800.00 | 31,150.00 | 30,550.00 | 30,950.00 | 28,587.73 | 50,321 |
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.