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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	35,100	35,000	35,000	35,350	34,650	57,172
July 02, 2025	34,850	35,000	35,000	35,050	34,150	51,216
July 01, 2025	34,050	34,550	34,550	34,750	34,050	31,994
June 30, 2025	34,150	34,250	34,250	34,350	33,800	26,098
June 27, 2025	34,600	34,300	34,300	34,600	34,100	26,234
June 26, 2025	34,500	34,450	34,450	34,500	33,950	43,337
June 25, 2025	33,850	34,450	34,450	34,500	33,800	62,977
June 24, 2025	33,550	33,850	33,850	34,050	33,250	103,992
June 23, 2025	33,650	33,550	33,550	33,850	33,400	25,460
June 20, 2025	34,100	34,250	34,250	34,350	33,600	111,555
June 19, 2025	34,100	34,000	34,000	34,300	33,700	29,710
June 18, 2025	33,400	34,050	34,050	34,400	33,300	75,522
June 17, 2025	34,150	33,350	33,350	34,150	33,150	52,735
June 16, 2025	33,250	34,100	34,100	34,150	33,250	40,299
June 13, 2025	33,900	33,600	33,600	33,950	32,850	113,234
June 12, 2025	34,300	34,200	34,200	34,550	33,600	87,620
June 11, 2025	34,100	34,100	34,100	34,350	33,600	48,240
June 10, 2025	33,200	34,100	34,100	34,600	32,850	185,066
June 09, 2025	32,750	33,100	33,100	33,700	32,650	52,497
June 05, 2025	32,700	32,650	32,650	33,000	32,300	46,859
June 04, 2025	33,200	32,450	32,450	33,350	32,150	70,045
June 02, 2025	32,650	33,200	33,200	33,700	32,400	72,670
May 30, 2025	31,700	32,650	32,650	33,100	31,700	92,177
May 29, 2025	31,300	31,650	31,650	31,700	31,050	47,643
May 28, 2025	31,350	31,300	31,300	31,600	31,100	26,109
May 27, 2025	31,050	31,200	31,200	31,300	30,800	25,556
May 26, 2025	31,200	31,100	31,100	31,250	30,700	35,334
May 23, 2025	30,900	31,250	31,250	31,250	30,650	35,944
May 22, 2025	31,050	30,600	30,600	31,300	30,500	43,947

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