LOTTE rental co.,ltd. (KRX:089860)
South Korea · Delayed Price · Currency is KRW 29,650
-150 (-0.50%)
At close: Sep 15, 2025
LOTTE rental co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29,850.00 | 29,950.00 | 29,650.00 | 29,800.00 | 29,800.00 | -0.67% | 21,745 |
| 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 |
| 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 |