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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	30,800	29,750	29,750	31,050	29,350	91,622
January 14, 2026	30,500	30,800	30,800	30,900	30,150	43,933
January 13, 2026	30,400	30,350	30,350	30,400	30,050	33,186
January 12, 2026	30,150	30,400	30,400	30,550	29,900	44,169
January 09, 2026	29,500	30,500	30,500	30,750	29,500	48,407
January 08, 2026	29,900	29,500	29,500	29,900	29,500	30,233
January 07, 2026	29,800	29,900	29,900	30,000	29,400	38,219
January 06, 2026	29,900	29,850	29,850	29,950	29,700	35,957
January 05, 2026	30,000	29,900	29,900	30,100	29,550	44,940
January 02, 2026	31,200	30,000	30,000	31,250	29,800	78,380
December 30, 2025	31,400	31,500	31,500	31,500	30,850	56,965
December 29, 2025	31,800	31,400	31,400	31,800	31,300	36,253
December 26, 2025	32,250	32,050	32,050	32,500	31,600	71,054
December 24, 2025	31,850	32,300	32,300	32,400	31,800	53,768
December 23, 2025	32,100	32,000	32,000	32,150	31,850	29,270
December 22, 2025	32,000	32,100	32,100	32,200	31,600	46,302
December 19, 2025	32,500	32,200	32,200	32,500	31,850	28,010
December 18, 2025	32,300	32,350	32,350	32,400	31,800	24,871
December 17, 2025	31,800	32,500	32,500	32,500	31,800	31,078
December 16, 2025	32,100	31,950	31,950	32,200	31,500	28,325
December 15, 2025	32,000	32,050	32,050	32,150	31,650	14,124
December 12, 2025	31,600	31,950	31,950	32,000	31,600	23,917
December 11, 2025	31,800	31,800	31,800	31,850	31,350	21,004
December 10, 2025	31,900	31,900	31,900	32,000	31,650	20,301
December 09, 2025	32,050	32,000	32,000	32,050	31,350	32,438
December 08, 2025	32,000	32,050	32,050	32,250	31,650	35,219
December 05, 2025	32,000	32,000	32,000	32,050	31,800	15,052
December 04, 2025	32,000	32,000	32,000	32,200	31,750	27,378
December 03, 2025	31,750	32,000	32,000	32,100	31,550	18,941
December 02, 2025	31,400	31,650	31,650	32,150	31,400	50,376
December 01, 2025	32,100	31,750	31,750	32,350	31,600	20,520
November 28, 2025	32,800	32,100	32,100	32,800	31,850	68,797
November 27, 2025	32,250	32,800	32,800	32,800	32,100	41,702
November 26, 2025	32,150	32,250	32,250	32,650	32,000	41,025
November 25, 2025	32,700	32,250	32,250	32,850	32,000	45,770
November 24, 2025	32,850	33,000	33,000	33,050	32,600	36,946
November 21, 2025	32,450	33,000	33,000	33,000	32,400	32,807
November 20, 2025	32,700	33,200	33,200	33,300	32,600	68,769
November 19, 2025	32,150	32,750	32,750	32,800	31,800	72,390
November 18, 2025	32,150	32,450	32,450	32,700	32,000	58,232
November 17, 2025	32,000	32,550	32,550	32,800	31,600	69,426
November 14, 2025	31,700	32,050	32,050	32,700	31,600	55,055
November 13, 2025	30,950	32,200	32,200	32,350	30,800	84,034
November 12, 2025	30,450	30,950	30,950	31,050	30,250	32,997
November 11, 2025	30,200	30,450	30,450	30,500	29,950	38,679
November 10, 2025	29,400	29,900	29,900	30,000	29,350	52,788
November 07, 2025	29,350	29,350	29,350	29,700	29,100	24,564
November 06, 2025	29,400	29,500	29,500	29,550	28,900	51,206
November 05, 2025	29,250	29,100	29,100	29,350	28,700	74,141
November 04, 2025	28,850	29,250	29,250	29,250	28,700	35,103
November 03, 2025	29,300	28,800	28,800	29,300	28,750	31,111
October 31, 2025	29,350	29,300	29,300	29,350	29,100	29,304
October 30, 2025	29,250	29,350	29,350	29,350	29,000	53,134
October 29, 2025	29,550	29,400	29,400	29,600	29,200	31,480
October 28, 2025	29,600	29,500	29,500	29,600	29,350	12,208
October 27, 2025	29,400	29,550	29,550	29,650	29,250	27,973
October 24, 2025	29,400	29,500	29,500	29,700	29,000	45,951
October 23, 2025	29,250	29,300	29,300	29,600	29,050	29,343
October 22, 2025	28,800	29,150	29,150	29,250	28,700	46,668
October 21, 2025	28,650	28,800	28,800	28,800	28,550	27,837

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