LOTTE rental co.,ltd. (KRX:089860)
South Korea · Delayed Price · Currency is KRW 33,400
-300 (-0.89%)
Last updated: Apr 29, 2026, 2:31 PM KST
LOTTE rental co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33,600.00 | 33,600.00 | 33,300.00 | 33,350.00 | - | -1.04% | 10,954 |
| 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% | 49,257 |
| 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% | 26,768 |
| 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 |
| Mar 6, 2026 | 31,300.00 | 31,750.00 | 31,000.00 | 31,700.00 | 30,533.13 | 0.16% | 66,671 |
| Mar 5, 2026 | 32,100.00 | 32,500.00 | 31,500.00 | 31,650.00 | 30,484.97 | -0.31% | 143,868 |
| Mar 4, 2026 | 31,800.00 | 32,150.00 | 30,400.00 | 31,750.00 | 30,581.29 | -3.79% | 121,176 |
| Mar 3, 2026 | 33,250.00 | 33,500.00 | 32,800.00 | 33,000.00 | 31,785.28 | -2.22% | 72,111 |
| Feb 27, 2026 | 34,050.00 | 34,150.00 | 33,650.00 | 33,750.00 | 32,507.67 | -1.32% | 67,152 |
| Feb 26, 2026 | 34,600.00 | 35,200.00 | 33,800.00 | 34,200.00 | 32,941.10 | -0.29% | 75,537 |
| Feb 25, 2026 | 34,300.00 | 34,550.00 | 33,550.00 | 34,300.00 | 33,037.42 | -0.15% | 59,712 |
| Feb 24, 2026 | 33,950.00 | 34,400.00 | 33,550.00 | 34,350.00 | 33,085.58 | 0.59% | 67,138 |
| Feb 23, 2026 | 34,000.00 | 34,200.00 | 33,650.00 | 34,150.00 | 32,892.94 | 1.79% | 68,453 |
| Feb 20, 2026 | 33,450.00 | 33,550.00 | 33,050.00 | 33,550.00 | 32,315.03 | 0.30% | 34,422 |
| Feb 19, 2026 | 33,900.00 | 33,900.00 | 33,150.00 | 33,450.00 | 32,218.71 | -1.04% | 59,907 |
| Feb 13, 2026 | 33,500.00 | 34,050.00 | 33,500.00 | 33,800.00 | 32,555.83 | - | 51,790 |