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 |
| Feb 12, 2026 | 33,650.00 | 34,200.00 | 33,600.00 | 33,800.00 | 32,555.83 | -0.15% | 86,047 |
| Feb 11, 2026 | 33,500.00 | 34,500.00 | 33,400.00 | 33,850.00 | 32,603.99 | 1.96% | 122,399 |
| Feb 10, 2026 | 32,550.00 | 33,400.00 | 32,400.00 | 33,200.00 | 31,977.91 | 2.31% | 51,001 |
| Feb 9, 2026 | 32,450.00 | 32,600.00 | 31,900.00 | 32,450.00 | 31,255.52 | 1.09% | 45,496 |
| Feb 6, 2026 | 32,500.00 | 32,550.00 | 31,600.00 | 32,100.00 | 30,918.40 | -2.43% | 38,674 |
| Feb 5, 2026 | 33,000.00 | 33,400.00 | 32,450.00 | 32,900.00 | 31,688.96 | -1.50% | 95,714 |
| Feb 4, 2026 | 31,050.00 | 35,100.00 | 31,050.00 | 33,400.00 | 32,170.55 | 7.40% | 234,353 |
| Feb 3, 2026 | 30,500.00 | 31,150.00 | 30,200.00 | 31,100.00 | 29,955.21 | 2.30% | 79,327 |
| Feb 2, 2026 | 30,650.00 | 30,750.00 | 30,000.00 | 30,400.00 | 29,280.98 | -1.46% | 58,268 |
| Jan 30, 2026 | 31,450.00 | 31,550.00 | 30,750.00 | 30,850.00 | 29,714.42 | -0.96% | 74,389 |
| Jan 29, 2026 | 29,550.00 | 31,450.00 | 29,450.00 | 31,150.00 | 30,003.37 | 4.53% | 116,075 |
| Jan 28, 2026 | 29,650.00 | 30,000.00 | 29,200.00 | 29,800.00 | 28,703.07 | 1.02% | 153,847 |
| Jan 27, 2026 | 29,750.00 | 29,750.00 | 29,000.00 | 29,500.00 | 28,414.11 | 0.34% | 163,061 |
| Jan 26, 2026 | 30,650.00 | 31,050.00 | 29,050.00 | 29,400.00 | 28,317.79 | -4.08% | 165,096 |
| Jan 23, 2026 | 30,350.00 | 30,700.00 | 30,100.00 | 30,650.00 | 29,521.78 | 0.16% | 57,782 |
| Jan 22, 2026 | 30,000.00 | 30,800.00 | 29,900.00 | 30,600.00 | 29,473.62 | 1.66% | 56,074 |
| Jan 21, 2026 | 29,900.00 | 30,350.00 | 29,600.00 | 30,100.00 | 28,992.02 | -0.66% | 47,412 |
| Jan 20, 2026 | 29,650.00 | 30,700.00 | 29,600.00 | 30,300.00 | 29,184.66 | 1.68% | 60,867 |
| Jan 19, 2026 | 29,700.00 | 29,800.00 | 29,400.00 | 29,800.00 | 28,703.07 | 0.34% | 30,580 |
| Jan 16, 2026 | 29,600.00 | 29,800.00 | 29,450.00 | 29,700.00 | 28,606.75 | -0.17% | 47,781 |
| Jan 15, 2026 | 30,800.00 | 31,050.00 | 29,350.00 | 29,750.00 | 28,654.91 | -3.41% | 90,500 |
| Jan 14, 2026 | 30,500.00 | 30,900.00 | 30,150.00 | 30,800.00 | 29,666.26 | 1.48% | 40,814 |
| Jan 13, 2026 | 30,400.00 | 30,400.00 | 30,050.00 | 30,350.00 | 29,232.82 | -0.16% | 33,186 |
| Jan 12, 2026 | 30,150.00 | 30,550.00 | 29,900.00 | 30,400.00 | 29,280.98 | -0.33% | 44,169 |
| Jan 9, 2026 | 29,500.00 | 30,750.00 | 29,500.00 | 30,500.00 | 29,377.30 | 3.39% | 48,407 |
| Jan 8, 2026 | 29,900.00 | 29,900.00 | 29,500.00 | 29,500.00 | 28,414.11 | -1.34% | 29,391 |
| Jan 7, 2026 | 29,800.00 | 30,000.00 | 29,400.00 | 29,900.00 | 28,799.39 | 0.17% | 38,219 |
| Jan 6, 2026 | 29,900.00 | 29,950.00 | 29,700.00 | 29,850.00 | 28,751.23 | -0.17% | 35,957 |
| Jan 5, 2026 | 30,000.00 | 30,100.00 | 29,550.00 | 29,900.00 | 28,799.39 | -0.33% | 44,940 |
| Jan 2, 2026 | 31,200.00 | 31,250.00 | 29,800.00 | 30,000.00 | 28,895.71 | -4.76% | 78,538 |
| Dec 30, 2025 | 31,400.00 | 31,500.00 | 30,850.00 | 31,500.00 | 30,340.49 | 0.32% | 54,743 |
| Dec 29, 2025 | 31,800.00 | 31,800.00 | 31,300.00 | 31,400.00 | 30,244.17 | -2.03% | 35,164 |
| Dec 26, 2025 | 32,250.00 | 32,500.00 | 31,600.00 | 32,050.00 | 30,870.25 | -0.77% | 69,926 |
| Dec 24, 2025 | 31,850.00 | 32,400.00 | 31,800.00 | 32,300.00 | 31,111.04 | 0.94% | 52,484 |
| Dec 23, 2025 | 32,100.00 | 32,150.00 | 31,850.00 | 32,000.00 | 30,822.09 | -0.31% | 25,290 |
| Dec 22, 2025 | 32,000.00 | 32,200.00 | 31,600.00 | 32,100.00 | 30,918.40 | -0.31% | 46,302 |
| Dec 19, 2025 | 32,500.00 | 32,500.00 | 31,850.00 | 32,200.00 | 31,014.72 | -0.46% | 28,010 |
| Dec 18, 2025 | 32,300.00 | 32,400.00 | 31,800.00 | 32,350.00 | 31,159.20 | -0.46% | 24,871 |
| Dec 17, 2025 | 31,800.00 | 32,500.00 | 31,800.00 | 32,500.00 | 31,303.68 | 1.72% | 31,078 |
| Dec 16, 2025 | 32,100.00 | 32,200.00 | 31,500.00 | 31,950.00 | 30,773.93 | -0.31% | 27,295 |
| Dec 15, 2025 | 32,000.00 | 32,150.00 | 31,650.00 | 32,050.00 | 30,870.25 | 0.31% | 14,124 |
| Dec 12, 2025 | 31,600.00 | 32,000.00 | 31,600.00 | 31,950.00 | 30,773.93 | 0.47% | 22,557 |
| Dec 11, 2025 | 31,800.00 | 31,850.00 | 31,350.00 | 31,800.00 | 30,629.45 | -0.31% | 21,004 |
| Dec 10, 2025 | 31,900.00 | 32,000.00 | 31,650.00 | 31,900.00 | 30,725.77 | -0.31% | 18,078 |
| Dec 9, 2025 | 32,050.00 | 32,050.00 | 31,350.00 | 32,000.00 | 30,822.09 | -0.16% | 30,980 |
| Dec 8, 2025 | 32,000.00 | 32,250.00 | 31,650.00 | 32,050.00 | 30,870.25 | 0.16% | 34,183 |
| Dec 5, 2025 | 32,000.00 | 32,050.00 | 31,800.00 | 32,000.00 | 30,822.09 | - | 16,023 |
| Dec 4, 2025 | 32,000.00 | 32,200.00 | 31,750.00 | 32,000.00 | 30,822.09 | - | 27,378 |
| Dec 3, 2025 | 31,750.00 | 32,100.00 | 31,550.00 | 32,000.00 | 30,822.09 | 1.11% | 18,269 |
| Dec 2, 2025 | 31,400.00 | 32,150.00 | 31,400.00 | 31,650.00 | 30,484.97 | -0.31% | 50,376 |