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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	28,450	28,550	28,550	28,700	28,300	29,783
October 17, 2025	28,950	28,500	28,500	28,950	28,300	76,482
October 16, 2025	28,700	28,900	28,900	29,050	28,700	31,581
October 15, 2025	28,850	28,750	28,750	29,050	28,650	60,543
October 14, 2025	29,000	28,800	28,800	29,000	28,550	39,614
October 13, 2025	28,600	28,900	28,900	28,950	28,600	26,330
October 10, 2025	29,050	29,000	29,000	29,150	28,700	62,015
October 02, 2025	29,350	29,250	29,250	29,450	29,000	50,052
October 01, 2025	29,450	29,350	29,350	29,500	29,200	19,883
September 30, 2025	29,500	29,500	29,500	29,600	29,300	14,482
September 29, 2025	29,400	29,500	29,500	29,550	29,200	21,119
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

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