LOTTE rental co.,ltd. (KRX:089860)
South Korea · Delayed Price · Currency is KRW 45,000
+2,500 (5.88%)
Aug 14, 2026, 3:30 PM KST
LOTTE rental co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 93,239 |
| Jul 13, 2026 | 33,000.00 | 34,600.00 | 33,000.00 | 34,200.00 | 34,200.00 | 3.01% | 109,455 |
| Jul 10, 2026 | 32,250.00 | 33,600.00 | 32,200.00 | 33,200.00 | 33,200.00 | 2.95% | 63,519 |
| Jul 9, 2026 | 31,750.00 | 32,750.00 | 31,700.00 | 32,250.00 | 32,250.00 | 0.31% | 50,936 |
| Jul 8, 2026 | 32,100.00 | 32,600.00 | 31,500.00 | 32,150.00 | 32,150.00 | -1.38% | 50,684 |
| Jul 7, 2026 | 31,450.00 | 32,600.00 | 31,200.00 | 32,600.00 | 32,600.00 | 3.33% | 67,843 |
| Jul 6, 2026 | 30,700.00 | 32,000.00 | 30,450.00 | 31,550.00 | 31,550.00 | 4.13% | 36,995 |
| Jul 3, 2026 | 30,400.00 | 30,500.00 | 29,300.00 | 30,300.00 | 30,300.00 | -0.33% | 45,014 |
| Jul 2, 2026 | 30,950.00 | 31,950.00 | 30,400.00 | 30,400.00 | 30,400.00 | -4.85% | 76,134 |
| Jul 1, 2026 | 29,800.00 | 32,100.00 | 29,150.00 | 31,950.00 | 31,950.00 | 13.70% | 146,997 |
| Jun 30, 2026 | 28,150.00 | 28,450.00 | 27,750.00 | 28,100.00 | 28,100.00 | -1.23% | 21,829 |
| Jun 29, 2026 | 26,800.00 | 28,550.00 | 26,800.00 | 28,450.00 | 28,450.00 | 4.21% | 23,816 |
| Jun 26, 2026 | 27,500.00 | 27,500.00 | 26,650.00 | 27,300.00 | 27,300.00 | -0.73% | 34,965 |
| Jun 25, 2026 | 27,750.00 | 27,800.00 | 27,100.00 | 27,500.00 | 27,500.00 | -0.54% | 34,769 |
| Jun 24, 2026 | 27,700.00 | 27,800.00 | 27,050.00 | 27,650.00 | 27,650.00 | - | 49,911 |
| Jun 23, 2026 | 28,950.00 | 28,950.00 | 27,600.00 | 27,650.00 | 27,650.00 | -3.83% | 61,792 |
| Jun 22, 2026 | 29,500.00 | 29,500.00 | 28,550.00 | 28,750.00 | 28,750.00 | -2.54% | 41,426 |
| Jun 19, 2026 | 30,050.00 | 30,300.00 | 29,200.00 | 29,500.00 | 29,500.00 | -1.83% | 31,297 |
| Jun 18, 2026 | 31,250.00 | 31,300.00 | 30,050.00 | 30,050.00 | 30,050.00 | -3.84% | 47,934 |
| Jun 17, 2026 | 31,900.00 | 31,950.00 | 31,150.00 | 31,250.00 | 31,250.00 | -1.11% | 21,697 |
| Jun 16, 2026 | 31,800.00 | 31,800.00 | 31,200.00 | 31,600.00 | 31,600.00 | 0.48% | 27,938 |
| Jun 15, 2026 | 31,000.00 | 31,850.00 | 30,850.00 | 31,450.00 | 31,450.00 | 2.11% | 44,316 |
| Jun 12, 2026 | 30,750.00 | 31,100.00 | 30,550.00 | 30,800.00 | 30,800.00 | 0.65% | 31,704 |
| Jun 11, 2026 | 29,500.00 | 32,400.00 | 29,150.00 | 30,600.00 | 30,600.00 | 2.34% | 47,758 |
| Jun 10, 2026 | 29,750.00 | 30,450.00 | 29,500.00 | 29,900.00 | 29,900.00 | -1.32% | 12,467 |
| Jun 9, 2026 | 29,650.00 | 30,500.00 | 29,250.00 | 30,300.00 | 30,300.00 | 3.24% | 49,779 |
| Jun 8, 2026 | 29,200.00 | 29,900.00 | 28,800.00 | 29,350.00 | 29,350.00 | -2.33% | 42,363 |
| Jun 5, 2026 | 30,750.00 | 30,750.00 | 29,700.00 | 30,050.00 | 30,050.00 | -2.28% | 62,640 |