LOTTE rental co.,ltd. (KRX:089860)
South Korea · Delayed Price · Currency is KRW 49,650
0.00 (0.00%)
At close: Sep 23, 2026
LOTTE rental co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 49,700.00 | 49,950.00 | 49,400.00 | 49,650.00 | 49,650.00 | - | 25,943 |
| Sep 22, 2026 | 49,050.00 | 50,200.00 | 49,000.00 | 49,650.00 | 49,650.00 | 0.91% | 59,223 |
| Sep 21, 2026 | 49,550.00 | 51,000.00 | 48,850.00 | 49,200.00 | 49,200.00 | 0.61% | 71,599 |
| Sep 18, 2026 | 48,250.00 | 50,200.00 | 48,250.00 | 48,900.00 | 48,900.00 | 0.62% | 80,803 |
| Sep 17, 2026 | 47,700.00 | 48,650.00 | 47,450.00 | 48,600.00 | 48,600.00 | 0.93% | 72,835 |
| Sep 16, 2026 | 47,750.00 | 48,750.00 | 47,250.00 | 48,150.00 | 48,150.00 | -0.52% | 83,655 |
| Sep 15, 2026 | 49,300.00 | 49,600.00 | 48,350.00 | 48,400.00 | 48,400.00 | -2.42% | 83,502 |
| Sep 14, 2026 | 48,500.00 | 49,700.00 | 48,500.00 | 49,600.00 | 49,600.00 | 0.61% | 43,042 |
| Sep 11, 2026 | 48,300.00 | 49,300.00 | 48,150.00 | 49,300.00 | 49,300.00 | 0.41% | 43,535 |
| Sep 10, 2026 | 48,250.00 | 49,500.00 | 47,650.00 | 49,100.00 | 49,100.00 | 0.82% | 59,401 |
| Sep 9, 2026 | 49,150.00 | 49,350.00 | 47,300.00 | 48,700.00 | 48,700.00 | -1.81% | 112,041 |
| Sep 8, 2026 | 50,200.00 | 50,300.00 | 49,250.00 | 49,600.00 | 49,600.00 | -1.39% | 128,295 |
| Sep 7, 2026 | 50,200.00 | 51,800.00 | 50,000.00 | 50,300.00 | 50,300.00 | -1.18% | 58,921 |
| Sep 4, 2026 | 50,300.00 | 51,000.00 | 49,600.00 | 50,900.00 | 50,900.00 | 0.99% | 89,491 |
| Sep 3, 2026 | 50,400.00 | 51,500.00 | 49,650.00 | 50,400.00 | 50,400.00 | -0.20% | 160,257 |
| Sep 2, 2026 | 50,700.00 | 51,500.00 | 49,650.00 | 50,500.00 | 50,500.00 | -1.75% | 141,902 |
| Sep 1, 2026 | 47,300.00 | 53,100.00 | 47,100.00 | 51,400.00 | 51,400.00 | 8.55% | 439,193 |
| Aug 31, 2026 | 47,200.00 | 47,700.00 | 46,900.00 | 47,350.00 | 47,350.00 | -0.73% | 83,085 |
| Aug 28, 2026 | 47,400.00 | 48,300.00 | 46,750.00 | 47,700.00 | 47,700.00 | 0.95% | 70,393 |
| Aug 27, 2026 | 47,500.00 | 47,600.00 | 46,500.00 | 47,250.00 | 47,250.00 | -0.53% | 77,141 |
| Aug 26, 2026 | 48,000.00 | 48,000.00 | 46,650.00 | 47,500.00 | 47,500.00 | 0.11% | 82,803 |
| Aug 25, 2026 | 46,200.00 | 48,000.00 | 45,550.00 | 47,450.00 | 47,450.00 | 2.71% | 220,449 |
| Aug 24, 2026 | 46,300.00 | 47,700.00 | 45,650.00 | 46,200.00 | 46,200.00 | 0.65% | 134,171 |
| Aug 21, 2026 | 45,450.00 | 46,050.00 | 45,000.00 | 45,900.00 | 45,900.00 | - | 105,427 |
| Aug 20, 2026 | 47,000.00 | 48,750.00 | 45,450.00 | 45,900.00 | 45,900.00 | -2.03% | 266,259 |
| Aug 19, 2026 | 45,050.00 | 46,900.00 | 44,550.00 | 46,850.00 | 46,850.00 | 3.42% | 265,371 |
| Aug 18, 2026 | 44,550.00 | 45,700.00 | 44,000.00 | 45,300.00 | 45,300.00 | 0.67% | 208,118 |
| Aug 14, 2026 | 42,800.00 | 45,300.00 | 42,300.00 | 45,000.00 | 45,000.00 | 5.88% | 186,638 |
| Aug 13, 2026 | 43,300.00 | 43,500.00 | 42,000.00 | 42,500.00 | 42,500.00 | -3.41% | 204,140 |
| Aug 12, 2026 | 45,400.00 | 45,400.00 | 41,200.00 | 44,000.00 | 44,000.00 | -2.22% | 286,421 |
| Aug 11, 2026 | 42,600.00 | 46,600.00 | 40,600.00 | 45,000.00 | 45,000.00 | 5.14% | 590,664 |
| Aug 10, 2026 | 41,600.00 | 43,450.00 | 41,100.00 | 42,800.00 | 42,800.00 | 5.94% | 221,167 |
| Aug 7, 2026 | 40,100.00 | 40,550.00 | 39,750.00 | 40,400.00 | 40,400.00 | 0.75% | 98,533 |
| Aug 6, 2026 | 39,050.00 | 40,250.00 | 38,900.00 | 40,100.00 | 40,100.00 | 1.78% | 101,395 |
| Aug 5, 2026 | 39,900.00 | 39,900.00 | 38,650.00 | 39,400.00 | 39,400.00 | - | 52,863 |
| Aug 4, 2026 | 38,950.00 | 39,450.00 | 38,600.00 | 39,400.00 | 39,400.00 | 1.16% | 67,749 |
| Aug 3, 2026 | 39,200.00 | 39,550.00 | 38,300.00 | 38,950.00 | 38,950.00 | -1.02% | 81,151 |
| Jul 31, 2026 | 38,050.00 | 39,600.00 | 37,800.00 | 39,350.00 | 39,350.00 | 4.79% | 112,742 |
| Jul 30, 2026 | 36,600.00 | 38,100.00 | 36,200.00 | 37,550.00 | 37,550.00 | 1.49% | 108,095 |
| Jul 29, 2026 | 38,000.00 | 39,600.00 | 34,600.00 | 37,000.00 | 37,000.00 | -5.01% | 211,769 |
| Jul 28, 2026 | 39,200.00 | 39,450.00 | 38,500.00 | 38,950.00 | 38,950.00 | -2.63% | 58,952 |
| Jul 27, 2026 | 39,900.00 | 40,400.00 | 39,450.00 | 40,000.00 | 40,000.00 | - | 49,623 |
| Jul 24, 2026 | 39,950.00 | 41,400.00 | 39,300.00 | 40,000.00 | 40,000.00 | 0.13% | 165,193 |
| Jul 23, 2026 | 38,300.00 | 40,300.00 | 38,250.00 | 39,950.00 | 39,950.00 | 3.36% | 157,347 |
| Jul 22, 2026 | 36,750.00 | 40,100.00 | 36,700.00 | 38,650.00 | 38,650.00 | 5.31% | 198,396 |
| Jul 21, 2026 | 36,300.00 | 37,600.00 | 36,200.00 | 36,700.00 | 36,700.00 | - | 68,692 |
| Jul 20, 2026 | 36,750.00 | 37,850.00 | 35,850.00 | 36,700.00 | 36,700.00 | -0.14% | 91,158 |
| Jul 16, 2026 | 34,000.00 | 37,350.00 | 34,000.00 | 36,750.00 | 36,750.00 | 8.09% | 220,502 |
| Jul 15, 2026 | 34,250.00 | 35,100.00 | 33,750.00 | 34,000.00 | 34,000.00 | -1.73% | 49,537 |
| Jul 14, 2026 | 33,750.00 | 35,100.00 | 33,600.00 | 34,600.00 | 34,600.00 | 1.17% | 95,006 |