LOTTE rental co.,ltd. (KRX:089860)
South Korea · Delayed Price · Currency is KRW 33,100
-300 (-0.90%)
Last updated: Feb 5, 2026, 11:46 AM KST
LOTTE rental co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 33,000.00 | 33,400.00 | 32,450.00 | 33,100.00 | - | -0.90% | 46,859 |
| Feb 4, 2026 | 31,050.00 | 35,100.00 | 31,050.00 | 33,400.00 | 33,400.00 | 7.40% | 234,351 |
| Feb 3, 2026 | 30,500.00 | 31,150.00 | 30,200.00 | 31,100.00 | 31,100.00 | 2.30% | 79,327 |
| Feb 2, 2026 | 30,650.00 | 30,750.00 | 30,000.00 | 30,400.00 | 30,400.00 | -1.46% | 58,268 |
| Jan 30, 2026 | 31,450.00 | 31,550.00 | 30,750.00 | 30,850.00 | 30,850.00 | -0.96% | 74,389 |
| Jan 29, 2026 | 29,550.00 | 31,450.00 | 29,450.00 | 31,150.00 | 31,150.00 | 4.53% | 116,075 |
| Jan 28, 2026 | 29,650.00 | 30,000.00 | 29,200.00 | 29,800.00 | 29,800.00 | 1.02% | 153,847 |
| Jan 27, 2026 | 29,750.00 | 29,750.00 | 29,000.00 | 29,500.00 | 29,500.00 | 0.34% | 163,061 |
| Jan 26, 2026 | 30,650.00 | 31,050.00 | 29,050.00 | 29,400.00 | 29,400.00 | -4.08% | 165,096 |
| Jan 23, 2026 | 30,350.00 | 30,700.00 | 30,100.00 | 30,650.00 | 30,650.00 | 0.16% | 57,782 |
| Jan 22, 2026 | 30,000.00 | 30,800.00 | 29,900.00 | 30,600.00 | 30,600.00 | 1.66% | 56,074 |
| Jan 21, 2026 | 29,900.00 | 30,350.00 | 29,600.00 | 30,100.00 | 30,100.00 | -0.66% | 47,412 |
| Jan 20, 2026 | 29,650.00 | 30,700.00 | 29,600.00 | 30,300.00 | 30,300.00 | 1.68% | 60,867 |
| Jan 19, 2026 | 29,700.00 | 29,800.00 | 29,400.00 | 29,800.00 | 29,800.00 | 0.34% | 30,580 |
| Jan 16, 2026 | 29,600.00 | 29,800.00 | 29,450.00 | 29,700.00 | 29,700.00 | -0.17% | 47,781 |
| Jan 15, 2026 | 30,800.00 | 31,050.00 | 29,350.00 | 29,750.00 | 29,750.00 | -3.41% | 90,500 |
| Jan 14, 2026 | 30,500.00 | 30,900.00 | 30,150.00 | 30,800.00 | 30,800.00 | 1.48% | 40,814 |
| Jan 13, 2026 | 30,400.00 | 30,400.00 | 30,050.00 | 30,350.00 | 30,350.00 | -0.16% | 33,186 |
| Jan 12, 2026 | 30,150.00 | 30,550.00 | 29,900.00 | 30,400.00 | 30,400.00 | -0.33% | 44,169 |
| Jan 9, 2026 | 29,500.00 | 30,750.00 | 29,500.00 | 30,500.00 | 30,500.00 | 3.39% | 48,402 |
| Jan 8, 2026 | 29,900.00 | 29,900.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.34% | 29,391 |
| Jan 7, 2026 | 29,800.00 | 30,000.00 | 29,400.00 | 29,900.00 | 29,900.00 | 0.17% | 38,219 |
| Jan 6, 2026 | 29,900.00 | 29,950.00 | 29,700.00 | 29,850.00 | 29,850.00 | -0.17% | 35,956 |
| Jan 5, 2026 | 30,000.00 | 30,100.00 | 29,550.00 | 29,900.00 | 29,900.00 | -0.33% | 44,940 |
| Jan 2, 2026 | 31,200.00 | 31,250.00 | 29,800.00 | 30,000.00 | 30,000.00 | -4.76% | 78,538 |
| Dec 30, 2025 | 31,400.00 | 31,500.00 | 30,850.00 | 31,500.00 | 31,500.00 | 0.32% | 54,743 |
| Dec 29, 2025 | 31,800.00 | 31,800.00 | 31,300.00 | 31,400.00 | 31,400.00 | -2.03% | 35,164 |
| Dec 26, 2025 | 32,250.00 | 32,500.00 | 31,600.00 | 32,050.00 | 32,050.00 | -0.77% | 69,926 |
| Dec 24, 2025 | 31,850.00 | 32,400.00 | 31,800.00 | 32,300.00 | 32,300.00 | 0.94% | 52,484 |
| Dec 23, 2025 | 32,100.00 | 32,150.00 | 31,850.00 | 32,000.00 | 32,000.00 | -0.31% | 25,290 |
| Dec 22, 2025 | 32,000.00 | 32,200.00 | 31,600.00 | 32,100.00 | 32,100.00 | -0.31% | 46,302 |
| Dec 19, 2025 | 32,500.00 | 32,500.00 | 31,850.00 | 32,200.00 | 32,200.00 | -0.46% | 28,010 |
| Dec 18, 2025 | 32,300.00 | 32,400.00 | 31,800.00 | 32,350.00 | 32,350.00 | -0.46% | 24,871 |
| Dec 17, 2025 | 31,800.00 | 32,500.00 | 31,800.00 | 32,500.00 | 32,500.00 | 1.72% | 31,068 |
| Dec 16, 2025 | 32,100.00 | 32,200.00 | 31,500.00 | 31,950.00 | 31,950.00 | -0.31% | 27,295 |
| Dec 15, 2025 | 32,000.00 | 32,150.00 | 31,650.00 | 32,050.00 | 32,050.00 | 0.31% | 14,124 |
| Dec 12, 2025 | 31,600.00 | 32,000.00 | 31,600.00 | 31,950.00 | 31,950.00 | 0.47% | 22,557 |
| Dec 11, 2025 | 31,800.00 | 31,850.00 | 31,350.00 | 31,800.00 | 31,800.00 | -0.31% | 21,004 |
| Dec 10, 2025 | 31,900.00 | 32,000.00 | 31,650.00 | 31,900.00 | 31,900.00 | -0.31% | 18,078 |
| Dec 9, 2025 | 32,050.00 | 32,050.00 | 31,350.00 | 32,000.00 | 32,000.00 | -0.16% | 30,980 |
| Dec 8, 2025 | 32,000.00 | 32,250.00 | 31,650.00 | 32,050.00 | 32,050.00 | 0.16% | 34,183 |
| Dec 5, 2025 | 32,000.00 | 32,050.00 | 31,800.00 | 32,000.00 | 32,000.00 | - | 15,998 |
| Dec 4, 2025 | 32,000.00 | 32,200.00 | 31,750.00 | 32,000.00 | 32,000.00 | - | 27,378 |
| Dec 3, 2025 | 31,750.00 | 32,100.00 | 31,550.00 | 32,000.00 | 32,000.00 | 1.11% | 18,269 |
| Dec 2, 2025 | 31,400.00 | 32,150.00 | 31,400.00 | 31,650.00 | 31,650.00 | -0.31% | 50,376 |
| Dec 1, 2025 | 32,100.00 | 32,350.00 | 31,600.00 | 31,750.00 | 31,750.00 | -1.09% | 20,520 |
| Nov 28, 2025 | 32,800.00 | 32,800.00 | 31,850.00 | 32,100.00 | 32,100.00 | -2.13% | 63,227 |
| Nov 27, 2025 | 32,250.00 | 32,800.00 | 32,100.00 | 32,800.00 | 32,800.00 | 1.71% | 41,702 |
| Nov 26, 2025 | 32,150.00 | 32,650.00 | 32,000.00 | 32,250.00 | 32,250.00 | - | 42,195 |
| Nov 25, 2025 | 32,700.00 | 32,850.00 | 32,000.00 | 32,250.00 | 32,250.00 | -2.27% | 46,985 |