LOTTE rental co.,ltd. (KRX:089860)
South Korea · Delayed Price · Currency is KRW 29,200
-50 (-0.17%)
At close: Aug 25, 2025, 3:30 PM KST
LOTTE rental co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 29,250.00 | 29,400.00 | 29,050.00 | 29,200.00 | 29,200.00 | -0.17% | 27,715 |
| Aug 22, 2025 | 29,300.00 | 29,550.00 | 29,100.00 | 29,250.00 | 29,250.00 | 0.52% | 38,739 |
| Aug 21, 2025 | 29,250.00 | 29,400.00 | 29,100.00 | 29,100.00 | 29,100.00 | -0.34% | 17,247 |
| Aug 20, 2025 | 29,450.00 | 29,450.00 | 28,500.00 | 29,200.00 | 29,200.00 | -0.68% | 58,631 |
| Aug 19, 2025 | 29,400.00 | 29,500.00 | 29,150.00 | 29,400.00 | 29,400.00 | -0.34% | 24,560 |
| Aug 18, 2025 | 29,650.00 | 29,750.00 | 29,150.00 | 29,500.00 | 29,500.00 | -0.17% | 27,483 |
| Aug 14, 2025 | 29,500.00 | 29,600.00 | 29,250.00 | 29,550.00 | 29,550.00 | 0.51% | 12,334 |
| Aug 13, 2025 | 29,200.00 | 29,550.00 | 28,950.00 | 29,400.00 | 29,400.00 | 0.68% | 21,179 |
| Aug 12, 2025 | 29,650.00 | 29,650.00 | 29,150.00 | 29,200.00 | 29,200.00 | -1.35% | 64,315 |
| Aug 11, 2025 | 30,350.00 | 30,400.00 | 29,550.00 | 29,600.00 | 29,600.00 | -1.82% | 49,008 |
| Aug 8, 2025 | 29,650.00 | 30,200.00 | 29,500.00 | 30,150.00 | 30,150.00 | 2.90% | 61,724 |
| Aug 7, 2025 | 31,100.00 | 31,200.00 | 29,200.00 | 29,300.00 | 29,300.00 | -5.18% | 401,949 |
| Aug 6, 2025 | 31,250.00 | 31,350.00 | 30,750.00 | 30,900.00 | 30,900.00 | - | 15,783 |
| Aug 5, 2025 | 31,100.00 | 31,150.00 | 30,900.00 | 30,900.00 | 30,900.00 | -0.64% | 14,692 |
| Aug 4, 2025 | 30,600.00 | 31,300.00 | 30,400.00 | 31,100.00 | 31,100.00 | 1.80% | 31,453 |
| Aug 1, 2025 | 31,650.00 | 31,700.00 | 30,500.00 | 30,550.00 | 30,550.00 | -2.86% | 32,024 |
| Jul 31, 2025 | 31,550.00 | 31,950.00 | 31,000.00 | 31,450.00 | 31,450.00 | -0.47% | 25,028 |
| Jul 30, 2025 | 31,500.00 | 32,350.00 | 31,200.00 | 31,600.00 | 31,600.00 | 1.12% | 19,608 |
| Jul 29, 2025 | 31,450.00 | 31,450.00 | 31,000.00 | 31,250.00 | 31,250.00 | -0.95% | 15,222 |
| Jul 28, 2025 | 32,100.00 | 32,100.00 | 31,050.00 | 31,550.00 | 31,550.00 | -1.71% | 64,050 |
| Jul 25, 2025 | 32,200.00 | 32,200.00 | 31,800.00 | 32,100.00 | 32,100.00 | -0.62% | 29,270 |
| Jul 24, 2025 | 32,200.00 | 32,550.00 | 31,800.00 | 32,300.00 | 32,300.00 | -0.31% | 40,629 |
| Jul 23, 2025 | 32,750.00 | 32,750.00 | 32,000.00 | 32,400.00 | 32,400.00 | -1.22% | 61,554 |
| Jul 22, 2025 | 33,500.00 | 33,500.00 | 32,350.00 | 32,800.00 | 32,800.00 | -2.09% | 84,948 |
| Jul 21, 2025 | 33,600.00 | 33,700.00 | 33,150.00 | 33,500.00 | 33,500.00 | -0.74% | 43,361 |
| Jul 18, 2025 | 34,650.00 | 34,650.00 | 33,400.00 | 33,750.00 | 33,750.00 | -2.60% | 53,571 |
| Jul 17, 2025 | 34,800.00 | 35,250.00 | 34,400.00 | 34,650.00 | 34,650.00 | -1.00% | 36,781 |
| Jul 16, 2025 | 34,500.00 | 35,100.00 | 34,050.00 | 35,000.00 | 35,000.00 | 0.86% | 77,968 |
| Jul 15, 2025 | 35,100.00 | 35,150.00 | 34,400.00 | 34,700.00 | 34,700.00 | -0.72% | 32,894 |
| Jul 14, 2025 | 34,400.00 | 35,800.00 | 34,400.00 | 34,950.00 | 34,950.00 | 1.16% | 78,177 |
| Jul 11, 2025 | 34,800.00 | 34,900.00 | 34,350.00 | 34,550.00 | 34,550.00 | -0.58% | 25,987 |
| Jul 10, 2025 | 34,750.00 | 35,125.00 | 34,550.00 | 34,750.00 | 34,750.00 | -0.86% | 38,908 |
| Jul 9, 2025 | 34,200.00 | 35,100.00 | 34,050.00 | 35,050.00 | 35,050.00 | 2.79% | 63,145 |
| Jul 8, 2025 | 34,450.00 | 34,800.00 | 33,850.00 | 34,100.00 | 34,100.00 | -1.87% | 72,042 |
| Jul 7, 2025 | 34,450.00 | 34,850.00 | 32,600.00 | 34,750.00 | 34,750.00 | 0.43% | 31,454 |
| Jul 4, 2025 | 34,850.00 | 35,050.00 | 34,450.00 | 34,600.00 | 34,600.00 | -1.14% | 50,858 |
| Jul 3, 2025 | 35,100.00 | 35,350.00 | 34,650.00 | 35,000.00 | 35,000.00 | - | 57,172 |
| Jul 2, 2025 | 34,850.00 | 35,050.00 | 34,150.00 | 35,000.00 | 35,000.00 | 1.30% | 51,216 |
| Jul 1, 2025 | 34,050.00 | 34,750.00 | 34,050.00 | 34,550.00 | 34,550.00 | 0.88% | 31,994 |
| Jun 30, 2025 | 34,150.00 | 34,350.00 | 33,800.00 | 34,250.00 | 34,250.00 | -0.15% | 26,098 |
| Jun 27, 2025 | 34,600.00 | 34,600.00 | 34,100.00 | 34,300.00 | 34,300.00 | -0.44% | 26,234 |
| Jun 26, 2025 | 34,500.00 | 34,500.00 | 33,950.00 | 34,450.00 | 34,450.00 | - | 43,337 |
| Jun 25, 2025 | 33,850.00 | 34,500.00 | 33,800.00 | 34,450.00 | 34,450.00 | 1.77% | 62,977 |
| Jun 24, 2025 | 33,550.00 | 34,050.00 | 33,250.00 | 33,850.00 | 33,850.00 | 0.89% | 103,992 |
| Jun 23, 2025 | 33,650.00 | 33,850.00 | 33,400.00 | 33,550.00 | 33,550.00 | -2.04% | 25,460 |
| Jun 20, 2025 | 34,100.00 | 34,350.00 | 33,600.00 | 34,250.00 | 34,250.00 | 0.74% | 74,394 |
| Jun 19, 2025 | 34,100.00 | 34,300.00 | 33,700.00 | 34,000.00 | 34,000.00 | -0.15% | 29,710 |
| Jun 18, 2025 | 33,400.00 | 34,400.00 | 33,300.00 | 34,050.00 | 34,050.00 | 2.10% | 75,522 |
| Jun 17, 2025 | 34,150.00 | 34,150.00 | 33,150.00 | 33,350.00 | 33,350.00 | -2.20% | 52,735 |
| Jun 16, 2025 | 33,250.00 | 34,150.00 | 33,250.00 | 34,100.00 | 34,100.00 | 1.49% | 40,299 |