LOTTE rental co.,ltd. (KRX:089860)
South Korea
· Delayed Price · Currency is KRW 31,450
-250 (-0.79%)
Mar 9, 2026, 3:30 PM KST
LOTTE rental co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30,900.00 | 31,550.00 | 30,350.00 | 31,450.00 | 31,450.00 | -0.79% | 41,443 |
| Mar 6, 2026 | 31,300.00 | 31,750.00 | 31,000.00 | 31,700.00 | 31,700.00 | 0.16% | 66,671 |
| Mar 5, 2026 | 32,100.00 | 32,500.00 | 31,500.00 | 31,650.00 | 31,650.00 | -0.31% | 143,868 |
| Mar 4, 2026 | 31,800.00 | 32,150.00 | 30,400.00 | 31,750.00 | 31,750.00 | -3.79% | 121,176 |
| Mar 3, 2026 | 33,250.00 | 33,500.00 | 32,800.00 | 33,000.00 | 33,000.00 | -2.22% | 72,111 |
| Feb 27, 2026 | 34,050.00 | 34,150.00 | 33,650.00 | 33,750.00 | 33,750.00 | -1.32% | 67,152 |
| Feb 26, 2026 | 34,600.00 | 35,200.00 | 33,800.00 | 34,200.00 | 34,200.00 | -0.29% | 75,537 |
| Feb 25, 2026 | 34,300.00 | 34,550.00 | 33,550.00 | 34,300.00 | 34,300.00 | -0.15% | 59,712 |
| Feb 24, 2026 | 33,950.00 | 34,400.00 | 33,550.00 | 34,350.00 | 34,350.00 | 0.59% | 67,138 |
| Feb 23, 2026 | 34,000.00 | 34,200.00 | 33,650.00 | 34,150.00 | 34,150.00 | 1.79% | 68,453 |
| Feb 20, 2026 | 33,450.00 | 33,550.00 | 33,050.00 | 33,550.00 | 33,550.00 | 0.30% | 34,422 |
| Feb 19, 2026 | 33,900.00 | 33,900.00 | 33,150.00 | 33,450.00 | 33,450.00 | -1.04% | 59,907 |
| Feb 13, 2026 | 33,500.00 | 34,050.00 | 33,500.00 | 33,800.00 | 33,800.00 | - | 51,790 |
| Feb 12, 2026 | 33,650.00 | 34,200.00 | 33,600.00 | 33,800.00 | 33,800.00 | -0.15% | 86,047 |
| Feb 11, 2026 | 33,500.00 | 34,500.00 | 33,400.00 | 33,850.00 | 33,850.00 | 1.96% | 122,399 |
| Feb 10, 2026 | 32,550.00 | 33,400.00 | 32,400.00 | 33,200.00 | 33,200.00 | 2.31% | 51,001 |
| Feb 9, 2026 | 32,450.00 | 32,600.00 | 31,900.00 | 32,450.00 | 32,450.00 | 1.09% | 45,496 |
| Feb 6, 2026 | 32,500.00 | 32,550.00 | 31,600.00 | 32,100.00 | 32,100.00 | -2.43% | 38,674 |
| Feb 5, 2026 | 33,000.00 | 33,400.00 | 32,450.00 | 32,900.00 | 32,900.00 | -1.50% | 95,714 |
| Feb 4, 2026 | 31,050.00 | 35,100.00 | 31,050.00 | 33,400.00 | 33,400.00 | 7.40% | 234,351 |
| Feb 3, 2026 | 30,500.00 | 31,150.00 | 30,200.00 | 31,100.00 | 31,100.00 | 2.30% | 79,327 |
| Feb 2, 2026 | 30,650.00 | 30,750.00 | 30,000.00 | 30,400.00 | 30,400.00 | -1.46% | 58,268 |
| Jan 30, 2026 | 31,450.00 | 31,550.00 | 30,750.00 | 30,850.00 | 30,850.00 | -0.96% | 74,389 |
| Jan 29, 2026 | 29,550.00 | 31,450.00 | 29,450.00 | 31,150.00 | 31,150.00 | 4.53% | 116,075 |
| Jan 28, 2026 | 29,650.00 | 30,000.00 | 29,200.00 | 29,800.00 | 29,800.00 | 1.02% | 153,847 |
| Jan 27, 2026 | 29,750.00 | 29,750.00 | 29,000.00 | 29,500.00 | 29,500.00 | 0.34% | 163,061 |
| Jan 26, 2026 | 30,650.00 | 31,050.00 | 29,050.00 | 29,400.00 | 29,400.00 | -4.08% | 165,096 |
| Jan 23, 2026 | 30,350.00 | 30,700.00 | 30,100.00 | 30,650.00 | 30,650.00 | 0.16% | 57,782 |
| Jan 22, 2026 | 30,000.00 | 30,800.00 | 29,900.00 | 30,600.00 | 30,600.00 | 1.66% | 56,074 |
| Jan 21, 2026 | 29,900.00 | 30,350.00 | 29,600.00 | 30,100.00 | 30,100.00 | -0.66% | 47,412 |
| Jan 20, 2026 | 29,650.00 | 30,700.00 | 29,600.00 | 30,300.00 | 30,300.00 | 1.68% | 60,867 |
| Jan 19, 2026 | 29,700.00 | 29,800.00 | 29,400.00 | 29,800.00 | 29,800.00 | 0.34% | 30,580 |
| Jan 16, 2026 | 29,600.00 | 29,800.00 | 29,450.00 | 29,700.00 | 29,700.00 | -0.17% | 47,781 |
| Jan 15, 2026 | 30,800.00 | 31,050.00 | 29,350.00 | 29,750.00 | 29,750.00 | -3.41% | 90,500 |
| Jan 14, 2026 | 30,500.00 | 30,900.00 | 30,150.00 | 30,800.00 | 30,800.00 | 1.48% | 40,814 |
| Jan 13, 2026 | 30,400.00 | 30,400.00 | 30,050.00 | 30,350.00 | 30,350.00 | -0.16% | 33,186 |
| Jan 12, 2026 | 30,150.00 | 30,550.00 | 29,900.00 | 30,400.00 | 30,400.00 | -0.33% | 44,169 |
| Jan 9, 2026 | 29,500.00 | 30,750.00 | 29,500.00 | 30,500.00 | 30,500.00 | 3.39% | 48,402 |
| Jan 8, 2026 | 29,900.00 | 29,900.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.34% | 29,391 |
| Jan 7, 2026 | 29,800.00 | 30,000.00 | 29,400.00 | 29,900.00 | 29,900.00 | 0.17% | 38,219 |
| Jan 6, 2026 | 29,900.00 | 29,950.00 | 29,700.00 | 29,850.00 | 29,850.00 | -0.17% | 35,956 |
| Jan 5, 2026 | 30,000.00 | 30,100.00 | 29,550.00 | 29,900.00 | 29,900.00 | -0.33% | 44,940 |
| Jan 2, 2026 | 31,200.00 | 31,250.00 | 29,800.00 | 30,000.00 | 30,000.00 | -4.76% | 78,538 |
| Dec 30, 2025 | 31,400.00 | 31,500.00 | 30,850.00 | 31,500.00 | 31,500.00 | 0.32% | 54,743 |
| Dec 29, 2025 | 31,800.00 | 31,800.00 | 31,300.00 | 31,400.00 | 31,400.00 | -2.03% | 35,164 |
| Dec 26, 2025 | 32,250.00 | 32,500.00 | 31,600.00 | 32,050.00 | 32,050.00 | -0.77% | 69,926 |
| Dec 24, 2025 | 31,850.00 | 32,400.00 | 31,800.00 | 32,300.00 | 32,300.00 | 0.94% | 52,484 |
| Dec 23, 2025 | 32,100.00 | 32,150.00 | 31,850.00 | 32,000.00 | 32,000.00 | -0.31% | 25,290 |
| Dec 22, 2025 | 32,000.00 | 32,200.00 | 31,600.00 | 32,100.00 | 32,100.00 | -0.31% | 46,302 |
| Dec 19, 2025 | 32,500.00 | 32,500.00 | 31,850.00 | 32,200.00 | 32,200.00 | -0.46% | 28,010 |
| Dec 18, 2025 | 32,300.00 | 32,400.00 | 31,800.00 | 32,350.00 | 32,350.00 | -0.46% | 24,871 |
| Dec 17, 2025 | 31,800.00 | 32,500.00 | 31,800.00 | 32,500.00 | 32,500.00 | 1.72% | 31,068 |
| Dec 16, 2025 | 32,100.00 | 32,200.00 | 31,500.00 | 31,950.00 | 31,950.00 | -0.31% | 27,295 |
| Dec 15, 2025 | 32,000.00 | 32,150.00 | 31,650.00 | 32,050.00 | 32,050.00 | 0.31% | 14,124 |
| Dec 12, 2025 | 31,600.00 | 32,000.00 | 31,600.00 | 31,950.00 | 31,950.00 | 0.47% | 22,557 |
| Dec 11, 2025 | 31,800.00 | 31,850.00 | 31,350.00 | 31,800.00 | 31,800.00 | -0.31% | 21,004 |
| Dec 10, 2025 | 31,900.00 | 32,000.00 | 31,650.00 | 31,900.00 | 31,900.00 | -0.31% | 18,078 |
| Dec 9, 2025 | 32,050.00 | 32,050.00 | 31,350.00 | 32,000.00 | 32,000.00 | -0.16% | 30,980 |
| Dec 8, 2025 | 32,000.00 | 32,250.00 | 31,650.00 | 32,050.00 | 32,050.00 | 0.16% | 34,183 |
| Dec 5, 2025 | 32,000.00 | 32,050.00 | 31,800.00 | 32,000.00 | 32,000.00 | - | 15,998 |
| Dec 4, 2025 | 32,000.00 | 32,200.00 | 31,750.00 | 32,000.00 | 32,000.00 | - | 27,378 |
| Dec 3, 2025 | 31,750.00 | 32,100.00 | 31,550.00 | 32,000.00 | 32,000.00 | 1.11% | 18,269 |
| Dec 2, 2025 | 31,400.00 | 32,150.00 | 31,400.00 | 31,650.00 | 31,650.00 | -0.31% | 50,376 |
| Dec 1, 2025 | 32,100.00 | 32,350.00 | 31,600.00 | 31,750.00 | 31,750.00 | -1.09% | 20,520 |
| Nov 28, 2025 | 32,800.00 | 32,800.00 | 31,850.00 | 32,100.00 | 32,100.00 | -2.13% | 63,227 |
| Nov 27, 2025 | 32,250.00 | 32,800.00 | 32,100.00 | 32,800.00 | 32,800.00 | 1.71% | 41,702 |
| Nov 26, 2025 | 32,150.00 | 32,650.00 | 32,000.00 | 32,250.00 | 32,250.00 | - | 42,195 |
| Nov 25, 2025 | 32,700.00 | 32,850.00 | 32,000.00 | 32,250.00 | 32,250.00 | -2.27% | 46,985 |
| Nov 24, 2025 | 32,850.00 | 33,050.00 | 32,600.00 | 33,000.00 | 33,000.00 | - | 36,946 |
| Nov 21, 2025 | 32,450.00 | 33,000.00 | 32,400.00 | 33,000.00 | 33,000.00 | -0.60% | 32,807 |
| Nov 20, 2025 | 32,700.00 | 33,300.00 | 32,600.00 | 33,200.00 | 33,200.00 | 1.37% | 68,322 |
| Nov 19, 2025 | 32,150.00 | 32,800.00 | 31,800.00 | 32,750.00 | 32,750.00 | 0.92% | 72,390 |
| Nov 18, 2025 | 32,150.00 | 32,700.00 | 32,000.00 | 32,450.00 | 32,450.00 | -0.31% | 58,812 |
| Nov 17, 2025 | 32,000.00 | 32,800.00 | 31,600.00 | 32,550.00 | 32,550.00 | 1.56% | 69,426 |
| Nov 14, 2025 | 31,700.00 | 32,700.00 | 31,600.00 | 32,050.00 | 32,050.00 | -0.47% | 51,369 |
| Nov 13, 2025 | 30,950.00 | 32,350.00 | 30,800.00 | 32,200.00 | 32,200.00 | 4.04% | 83,414 |
| Nov 12, 2025 | 30,450.00 | 31,050.00 | 30,250.00 | 30,950.00 | 30,950.00 | 1.64% | 32,403 |
| Nov 11, 2025 | 30,200.00 | 30,500.00 | 29,950.00 | 30,450.00 | 30,450.00 | 1.84% | 36,684 |
| Nov 10, 2025 | 29,400.00 | 30,000.00 | 29,350.00 | 29,900.00 | 29,900.00 | 1.87% | 51,382 |
| Nov 7, 2025 | 29,350.00 | 29,700.00 | 29,100.00 | 29,350.00 | 29,350.00 | -0.51% | 23,203 |
| Nov 6, 2025 | 29,400.00 | 29,550.00 | 28,900.00 | 29,500.00 | 29,500.00 | 1.37% | 50,724 |
| Nov 5, 2025 | 29,250.00 | 29,350.00 | 28,700.00 | 29,100.00 | 29,100.00 | -0.51% | 74,141 |
| Nov 4, 2025 | 28,850.00 | 29,250.00 | 28,700.00 | 29,250.00 | 29,250.00 | 1.56% | 35,103 |
| Nov 3, 2025 | 29,300.00 | 29,300.00 | 28,750.00 | 28,800.00 | 28,800.00 | -1.71% | 31,111 |
| Oct 31, 2025 | 29,350.00 | 29,350.00 | 29,100.00 | 29,300.00 | 29,300.00 | -0.17% | 29,304 |
| Oct 30, 2025 | 29,250.00 | 29,350.00 | 29,000.00 | 29,350.00 | 29,350.00 | -0.17% | 52,182 |
| Oct 29, 2025 | 29,550.00 | 29,600.00 | 29,200.00 | 29,400.00 | 29,400.00 | -0.34% | 31,480 |
| Oct 28, 2025 | 29,600.00 | 29,600.00 | 29,350.00 | 29,500.00 | 29,500.00 | -0.17% | 11,586 |
| Oct 27, 2025 | 29,400.00 | 29,650.00 | 29,250.00 | 29,550.00 | 29,550.00 | 0.17% | 27,973 |
| Oct 24, 2025 | 29,400.00 | 29,700.00 | 29,000.00 | 29,500.00 | 29,500.00 | 0.68% | 43,597 |
| Oct 23, 2025 | 29,250.00 | 29,600.00 | 29,050.00 | 29,300.00 | 29,300.00 | 0.51% | 29,343 |
| Oct 22, 2025 | 28,800.00 | 29,250.00 | 28,700.00 | 29,150.00 | 29,150.00 | 1.22% | 46,668 |
| Oct 21, 2025 | 28,650.00 | 28,800.00 | 28,550.00 | 28,800.00 | 28,800.00 | 0.88% | 27,362 |
| Oct 20, 2025 | 28,450.00 | 28,700.00 | 28,300.00 | 28,550.00 | 28,550.00 | 0.18% | 29,783 |
| Oct 17, 2025 | 28,950.00 | 28,950.00 | 28,300.00 | 28,500.00 | 28,500.00 | -1.38% | 79,779 |
| Oct 16, 2025 | 28,700.00 | 29,050.00 | 28,700.00 | 28,900.00 | 28,900.00 | 0.52% | 31,581 |
| Oct 15, 2025 | 28,850.00 | 29,050.00 | 28,650.00 | 28,750.00 | 28,750.00 | -0.17% | 42,835 |
| Oct 14, 2025 | 29,000.00 | 29,000.00 | 28,550.00 | 28,800.00 | 28,800.00 | -0.35% | 38,590 |
| Oct 13, 2025 | 28,600.00 | 28,950.00 | 28,600.00 | 28,900.00 | 28,900.00 | -0.34% | 26,330 |
| Oct 10, 2025 | 29,050.00 | 29,150.00 | 28,700.00 | 29,000.00 | 29,000.00 | -0.85% | 62,015 |