LOTTE rental co.,ltd. - 089860.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29,550	29,400	29,400	29,550	29,050	25,160
September 25, 2025	29,500	29,600	29,600	29,600	29,300	11,420
September 24, 2025	29,700	29,400	29,400	29,700	29,250	27,161
September 23, 2025	29,750	29,650	29,650	29,800	29,400	18,304
September 22, 2025	29,950	29,750	29,750	29,950	29,400	32,241
September 19, 2025	29,800	29,900	29,900	29,900	29,550	51,002
September 18, 2025	30,000	29,850	29,850	30,000	29,550	35,296
September 17, 2025	29,550	29,900	29,900	29,900	29,450	34,678
September 16, 2025	29,600	29,600	29,600	29,700	29,450	21,155
September 15, 2025	29,950	29,600	29,600	30,050	29,500	26,353
September 12, 2025	29,850	29,800	29,800	29,950	29,650	23,675
September 11, 2025	30,000	30,000	30,000	30,000	29,450	26,228
September 10, 2025	29,450	29,900	29,900	29,900	29,400	37,258
September 09, 2025	29,200	29,550	29,550	29,550	29,050	30,464
September 08, 2025	29,050	29,150	29,150	29,350	29,000	11,659
September 05, 2025	29,400	29,300	29,300	29,400	29,100	13,114
September 04, 2025	29,100	29,250	29,250	29,300	28,800	22,002
September 03, 2025	28,650	29,100	29,100	29,150	28,600	27,072
September 02, 2025	28,750	28,600	28,600	28,900	28,500	47,674
September 01, 2025	28,800	28,750	28,750	29,000	28,400	61,632
August 29, 2025	29,100	28,800	28,800	29,300	28,700	41,178
August 28, 2025	29,250	29,200	29,200	29,350	29,000	22,280
August 27, 2025	29,200	29,200	29,200	29,200	28,950	19,326
August 26, 2025	29,200	29,050	29,050	29,400	29,050	50,795
August 25, 2025	29,250	29,200	29,200	29,400	29,050	27,715
August 22, 2025	29,300	29,250	29,250	29,550	29,100	38,739
August 21, 2025	29,250	29,100	29,100	29,400	29,100	17,247
August 20, 2025	29,450	29,200	29,200	29,450	28,500	58,631
August 19, 2025	29,400	29,400	29,400	29,500	29,150	24,560
August 18, 2025	29,650	29,500	29,500	29,750	29,150	27,483
August 14, 2025	29,500	29,550	29,550	29,600	29,250	12,334
August 13, 2025	29,200	29,400	29,400	29,550	28,950	21,179
August 12, 2025	29,650	29,200	29,200	29,650	29,150	64,315
August 11, 2025	30,350	29,650	29,650	30,400	29,550	47,508
August 08, 2025	29,650	30,150	30,150	30,200	29,500	61,724
August 07, 2025	31,100	29,300	29,300	31,200	29,200	401,949
August 06, 2025	31,250	30,900	30,900	31,350	30,750	15,783
August 05, 2025	31,100	30,900	30,900	31,150	30,900	14,692
August 04, 2025	30,600	31,100	31,100	31,300	30,400	31,453
August 01, 2025	31,650	30,550	30,550	31,700	30,500	32,024
July 31, 2025	31,550	31,450	31,450	31,950	31,000	25,028
July 30, 2025	31,500	31,600	31,600	32,350	31,200	19,608
July 29, 2025	31,450	31,250	31,250	31,450	31,000	15,222
July 28, 2025	32,100	31,550	31,550	32,100	31,050	64,050
July 25, 2025	32,200	32,100	32,100	32,200	31,800	29,270
July 24, 2025	32,200	32,300	32,300	32,550	31,800	40,629
July 23, 2025	32,750	32,400	32,400	32,750	32,000	61,554
July 22, 2025	33,500	32,800	32,800	33,500	32,350	84,948
July 21, 2025	33,600	33,500	33,500	33,700	33,150	43,361
July 18, 2025	34,650	33,750	33,750	34,650	33,400	53,571
July 17, 2025	34,800	34,650	34,650	35,250	34,400	36,781
July 16, 2025	34,500	35,000	35,000	35,100	34,050	76,954
July 15, 2025	35,100	34,700	34,700	35,150	34,400	32,894
July 14, 2025	34,400	34,950	34,950	35,800	34,400	78,177
July 11, 2025	34,800	34,550	34,550	34,900	34,350	25,987
July 10, 2025	34,750	34,750	34,750	35,125	34,550	38,908
July 09, 2025	34,200	35,050	35,050	35,100	34,050	63,145
July 08, 2025	34,450	34,100	34,100	34,800	33,850	72,042
July 07, 2025	34,450	34,750	34,750	34,850	32,600	31,454
July 04, 2025	34,850	34,600	34,600	35,050	34,450	50,858

LOTTE rental co.,ltd. (089860.KS) KSC