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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33,450	33,550	33,550	33,550	33,050	36,781
February 19, 2026	33,900	33,450	33,450	33,900	33,150	59,907
February 13, 2026	33,500	33,800	33,800	34,050	33,500	51,790
February 12, 2026	33,650	33,800	33,800	34,200	33,600	87,752
February 11, 2026	33,500	33,850	33,850	34,500	33,400	125,189
February 10, 2026	32,550	33,200	33,200	33,400	32,400	53,870
February 09, 2026	32,450	32,450	32,450	32,600	31,900	45,496
February 06, 2026	32,500	32,100	32,100	32,550	31,600	40,503
February 05, 2026	33,000	32,900	32,900	33,400	32,450	97,413
February 04, 2026	31,050	33,400	33,400	35,100	31,050	234,353
February 03, 2026	30,500	31,100	31,100	31,150	30,200	79,327
February 02, 2026	30,650	30,400	30,400	30,750	30,000	58,268
January 30, 2026	31,450	30,850	30,850	31,550	30,750	76,434
January 29, 2026	29,550	31,150	31,150	31,450	29,450	117,322
January 28, 2026	29,650	29,800	29,800	30,000	29,200	153,847
January 27, 2026	29,750	29,500	29,500	29,750	29,000	163,061
January 26, 2026	30,650	29,400	29,400	31,050	29,050	167,015
January 23, 2026	30,350	30,650	30,650	30,700	30,100	59,001
January 22, 2026	30,000	30,600	30,600	30,800	29,900	56,723
January 21, 2026	29,900	30,100	30,100	30,350	29,600	47,412
January 20, 2026	29,650	30,300	30,300	30,700	29,600	62,745
January 19, 2026	29,700	29,800	29,800	29,800	29,400	30,580
January 16, 2026	29,600	29,700	29,700	29,800	29,450	46,930
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

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