LOTTE rental co.,ltd. (KRX:089860)
South Korea · Delayed Price · Currency is KRW 31,100
-300 (-0.96%)
Last updated: May 20, 2026, 2:12 PM KST
LOTTE rental co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 32,200.00 | 32,200.00 | 31,300.00 | 31,400.00 | 31,400.00 | -1.57% | 56,576 |
| May 18, 2026 | 31,800.00 | 31,950.00 | 30,650.00 | 31,900.00 | 31,900.00 | -0.16% | 54,424 |
| May 15, 2026 | 32,750.00 | 33,000.00 | 31,400.00 | 31,950.00 | 31,950.00 | -2.89% | 68,005 |
| May 14, 2026 | 31,500.00 | 33,000.00 | 31,300.00 | 32,900.00 | 32,900.00 | 4.11% | 72,431 |
| May 13, 2026 | 32,150.00 | 32,250.00 | 31,100.00 | 31,600.00 | 31,600.00 | -2.02% | 86,798 |
| May 12, 2026 | 32,900.00 | 32,950.00 | 31,600.00 | 32,250.00 | 32,250.00 | -1.98% | 56,568 |
| May 11, 2026 | 33,100.00 | 33,100.00 | 32,450.00 | 32,900.00 | 32,900.00 | -1.05% | 51,558 |
| May 8, 2026 | 32,000.00 | 33,350.00 | 31,650.00 | 33,250.00 | 33,250.00 | 3.58% | 74,303 |
| May 7, 2026 | 32,300.00 | 32,300.00 | 31,700.00 | 32,100.00 | 32,100.00 | 0.47% | 40,318 |
| May 6, 2026 | 32,950.00 | 32,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | -3.18% | 53,535 |
| May 4, 2026 | 33,700.00 | 34,000.00 | 32,750.00 | 33,000.00 | 33,000.00 | -1.93% | 37,846 |
| Apr 30, 2026 | 33,450.00 | 34,500.00 | 32,650.00 | 33,650.00 | 33,650.00 | 0.60% | 55,200 |
| Apr 29, 2026 | 33,600.00 | 33,600.00 | 33,300.00 | 33,450.00 | 33,450.00 | -0.74% | 37,981 |
| Apr 28, 2026 | 33,700.00 | 33,800.00 | 33,000.00 | 33,700.00 | 33,700.00 | -0.15% | 33,806 |
| Apr 27, 2026 | 34,150.00 | 34,150.00 | 33,550.00 | 33,750.00 | 33,750.00 | -1.17% | 27,602 |
| Apr 24, 2026 | 33,400.00 | 34,400.00 | 33,300.00 | 34,150.00 | 34,150.00 | 2.25% | 49,262 |
| Apr 23, 2026 | 33,550.00 | 33,750.00 | 33,100.00 | 33,400.00 | 33,400.00 | -0.30% | 33,337 |
| Apr 22, 2026 | 33,250.00 | 33,850.00 | 33,100.00 | 33,500.00 | 33,500.00 | -0.30% | 31,643 |
| Apr 21, 2026 | 33,600.00 | 33,750.00 | 33,250.00 | 33,600.00 | 33,600.00 | 0.15% | 24,789 |
| Apr 20, 2026 | 32,650.00 | 33,800.00 | 32,500.00 | 33,550.00 | 33,550.00 | 1.98% | 56,485 |
| Apr 17, 2026 | 32,550.00 | 33,000.00 | 32,000.00 | 32,900.00 | 32,900.00 | 1.23% | 70,308 |
| Apr 16, 2026 | 32,100.00 | 32,600.00 | 32,000.00 | 32,500.00 | 32,500.00 | 1.09% | 56,619 |
| Apr 15, 2026 | 31,750.00 | 32,300.00 | 31,700.00 | 32,150.00 | 32,150.00 | 1.10% | 45,449 |
| Apr 14, 2026 | 31,800.00 | 31,950.00 | 31,250.00 | 31,800.00 | 31,800.00 | 0.47% | 52,963 |
| Apr 13, 2026 | 32,000.00 | 32,100.00 | 31,500.00 | 31,650.00 | 31,650.00 | -2.31% | 29,907 |
| Apr 10, 2026 | 31,750.00 | 32,550.00 | 31,750.00 | 32,400.00 | 32,400.00 | 2.05% | 27,317 |
| Apr 9, 2026 | 31,300.00 | 31,800.00 | 31,050.00 | 31,750.00 | 31,750.00 | 0.95% | 18,369 |
| Apr 8, 2026 | 30,950.00 | 31,500.00 | 30,850.00 | 31,450.00 | 31,450.00 | 1.94% | 33,852 |
| Apr 7, 2026 | 31,000.00 | 31,000.00 | 30,500.00 | 30,850.00 | 30,850.00 | 0.33% | 52,724 |
| Apr 6, 2026 | 31,400.00 | 31,400.00 | 30,750.00 | 30,750.00 | 30,750.00 | -1.91% | 14,305 |
| Apr 3, 2026 | 31,300.00 | 31,800.00 | 31,000.00 | 31,350.00 | 31,350.00 | 0.97% | 30,464 |
| Apr 2, 2026 | 31,500.00 | 31,600.00 | 30,400.00 | 31,050.00 | 31,050.00 | - | 45,716 |
| Apr 1, 2026 | 30,850.00 | 31,300.00 | 30,800.00 | 31,050.00 | 31,050.00 | 1.47% | 40,274 |
| Mar 31, 2026 | 30,900.00 | 31,300.00 | 30,350.00 | 30,600.00 | 30,600.00 | -1.29% | 41,947 |
| Mar 30, 2026 | 31,100.00 | 31,800.00 | 30,600.00 | 31,000.00 | 31,000.00 | -4.91% | 54,246 |
| Mar 27, 2026 | 31,400.00 | 32,600.00 | 31,250.00 | 32,600.00 | 31,400.00 | 3.16% | 54,418 |
| Mar 26, 2026 | 31,750.00 | 31,800.00 | 31,300.00 | 31,600.00 | 30,436.81 | - | 41,240 |
| Mar 25, 2026 | 31,800.00 | 31,800.00 | 31,250.00 | 31,600.00 | 30,436.81 | -0.16% | 31,625 |
| Mar 24, 2026 | 31,100.00 | 31,750.00 | 30,850.00 | 31,650.00 | 30,484.97 | 3.43% | 61,922 |
| Mar 23, 2026 | 31,400.00 | 31,450.00 | 30,500.00 | 30,600.00 | 29,473.62 | -3.62% | 75,269 |
| Mar 20, 2026 | 31,550.00 | 32,100.00 | 31,550.00 | 31,750.00 | 30,581.29 | 0.32% | 51,733 |
| Mar 19, 2026 | 31,600.00 | 31,850.00 | 31,400.00 | 31,650.00 | 30,484.97 | -1.40% | 34,427 |
| Mar 18, 2026 | 32,200.00 | 32,300.00 | 31,650.00 | 32,100.00 | 30,918.40 | -0.31% | 34,488 |
| Mar 17, 2026 | 32,300.00 | 32,450.00 | 32,000.00 | 32,200.00 | 31,014.72 | 0.16% | 28,652 |
| Mar 16, 2026 | 32,100.00 | 32,500.00 | 31,900.00 | 32,150.00 | 30,966.56 | -0.77% | 34,136 |
| Mar 13, 2026 | 32,100.00 | 32,700.00 | 31,800.00 | 32,400.00 | 31,207.36 | - | 28,744 |
| Mar 12, 2026 | 32,250.00 | 32,600.00 | 32,050.00 | 32,400.00 | 31,207.36 | 0.15% | 31,465 |
| Mar 11, 2026 | 32,400.00 | 33,050.00 | 32,050.00 | 32,350.00 | 31,159.20 | - | 52,651 |
| Mar 10, 2026 | 31,700.00 | 32,550.00 | 31,500.00 | 32,350.00 | 31,159.20 | 2.86% | 81,615 |
| Mar 9, 2026 | 30,900.00 | 31,550.00 | 30,350.00 | 31,450.00 | 30,292.33 | -0.79% | 41,443 |