LOTTE rental co.,ltd. (KRX:089860)
South Korea · Delayed Price · Currency is KRW 28,850
+50 (0.17%)
Last updated: Oct 15, 2025, 10:23 AM KST
LOTTE rental co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 29,000.00 | 29,000.00 | 28,550.00 | 28,800.00 | 28,800.00 | -0.35% | 39,614 |
| Oct 13, 2025 | 28,600.00 | 28,950.00 | 28,600.00 | 28,900.00 | 28,900.00 | -0.34% | 26,330 |
| Oct 10, 2025 | 29,050.00 | 29,150.00 | 28,700.00 | 29,000.00 | 29,000.00 | -0.85% | 62,015 |
| Oct 2, 2025 | 29,350.00 | 29,450.00 | 29,000.00 | 29,250.00 | 29,250.00 | -0.34% | 51,525 |
| Oct 1, 2025 | 29,450.00 | 29,500.00 | 29,200.00 | 29,350.00 | 29,350.00 | -0.51% | 19,883 |
| Sep 30, 2025 | 29,500.00 | 29,600.00 | 29,300.00 | 29,500.00 | 29,500.00 | - | 14,482 |
| Sep 29, 2025 | 29,400.00 | 29,550.00 | 29,200.00 | 29,500.00 | 29,500.00 | 0.34% | 21,119 |
| Sep 26, 2025 | 29,550.00 | 29,550.00 | 29,050.00 | 29,400.00 | 29,400.00 | -0.68% | 25,160 |
| Sep 25, 2025 | 29,500.00 | 29,600.00 | 29,300.00 | 29,600.00 | 29,600.00 | 0.68% | 11,420 |
| Sep 24, 2025 | 29,700.00 | 29,700.00 | 29,250.00 | 29,400.00 | 29,400.00 | -0.84% | 27,161 |
| Sep 23, 2025 | 29,750.00 | 29,800.00 | 29,400.00 | 29,650.00 | 29,650.00 | -0.34% | 18,304 |
| Sep 22, 2025 | 29,950.00 | 29,950.00 | 29,400.00 | 29,750.00 | 29,750.00 | -0.50% | 32,723 |
| Sep 19, 2025 | 29,800.00 | 29,900.00 | 29,550.00 | 29,900.00 | 29,900.00 | 0.17% | 51,002 |
| Sep 18, 2025 | 30,000.00 | 30,000.00 | 29,550.00 | 29,850.00 | 29,850.00 | -0.17% | 35,296 |
| Sep 17, 2025 | 29,550.00 | 29,900.00 | 29,450.00 | 29,900.00 | 29,900.00 | 1.01% | 34,678 |
| Sep 16, 2025 | 29,600.00 | 29,700.00 | 29,450.00 | 29,600.00 | 29,600.00 | - | 21,155 |
| Sep 15, 2025 | 29,950.00 | 30,050.00 | 29,500.00 | 29,600.00 | 29,600.00 | -0.67% | 26,353 |
| Sep 12, 2025 | 29,850.00 | 29,950.00 | 29,650.00 | 29,800.00 | 29,800.00 | -0.67% | 23,675 |
| Sep 11, 2025 | 30,000.00 | 30,000.00 | 29,450.00 | 30,000.00 | 30,000.00 | 0.33% | 26,228 |
| Sep 10, 2025 | 29,450.00 | 29,900.00 | 29,400.00 | 29,900.00 | 29,900.00 | 1.18% | 37,258 |
| Sep 9, 2025 | 29,200.00 | 29,550.00 | 29,050.00 | 29,550.00 | 29,550.00 | 1.37% | 30,464 |
| Sep 8, 2025 | 29,050.00 | 29,350.00 | 29,000.00 | 29,150.00 | 29,150.00 | -0.51% | 11,659 |
| Sep 5, 2025 | 29,400.00 | 29,400.00 | 29,100.00 | 29,300.00 | 29,300.00 | 0.17% | 13,114 |
| Sep 4, 2025 | 29,100.00 | 29,300.00 | 28,800.00 | 29,250.00 | 29,250.00 | 0.52% | 22,002 |
| Sep 3, 2025 | 28,650.00 | 29,150.00 | 28,600.00 | 29,100.00 | 29,100.00 | 1.75% | 27,072 |
| Sep 2, 2025 | 28,750.00 | 28,900.00 | 28,500.00 | 28,600.00 | 28,600.00 | -0.52% | 47,674 |
| Sep 1, 2025 | 28,800.00 | 29,000.00 | 28,400.00 | 28,750.00 | 28,750.00 | -0.17% | 61,632 |
| Aug 29, 2025 | 29,100.00 | 29,300.00 | 28,700.00 | 28,800.00 | 28,800.00 | -1.37% | 41,178 |
| Aug 28, 2025 | 29,250.00 | 29,350.00 | 29,000.00 | 29,200.00 | 29,200.00 | - | 22,280 |
| Aug 27, 2025 | 29,200.00 | 29,200.00 | 28,950.00 | 29,200.00 | 29,200.00 | 0.52% | 19,326 |
| Aug 26, 2025 | 29,200.00 | 29,400.00 | 29,050.00 | 29,050.00 | 29,050.00 | -0.51% | 50,795 |
| 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 |