LOTTE rental co., ltd. 089860
KRX · South Korea · Finance
KRW 51,000.00+400.00 (+0.79%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 51,000.00 | +0.79% | KRW 50,400.00 | KRW 52,100.00 | KRW 50,300.00 | 177.64K |
| 2026-09-30 | KRW 50,600.00 | +1.71% | KRW 49,850.00 | KRW 50,800.00 | KRW 49,600.00 | 78.71K |
| 2026-09-29 | KRW 49,750.00 | +0.10% | KRW 49,000.00 | KRW 49,800.00 | KRW 49,000.00 | 35.16K |
| 2026-09-28 | KRW 49,700.00 | +0.10% | KRW 49,550.00 | KRW 50,000.00 |
| KRW 49,100.00 |
| 37.95K |
| 2026-09-23 | KRW 49,650.00 | 0.00% | KRW 49,700.00 | KRW 49,950.00 | KRW 49,400.00 | 25.99K |
| 2026-09-22 | KRW 49,650.00 | +0.91% | KRW 49,050.00 | KRW 50,200.00 | KRW 49,000.00 | 59.31K |
| 2026-09-21 | KRW 49,200.00 | +0.61% | KRW 49,550.00 | KRW 51,000.00 | KRW 48,850.00 | 71.67K |
| 2026-09-18 | KRW 48,900.00 | +0.62% | KRW 48,250.00 | KRW 50,200.00 | KRW 48,250.00 | 81.76K |
| 2026-09-17 | KRW 48,600.00 | +0.93% | KRW 47,700.00 | KRW 48,650.00 | KRW 47,450.00 | 72.84K |
| 2026-09-16 | KRW 48,150.00 | -0.52% | KRW 47,750.00 | KRW 48,750.00 | KRW 47,250.00 | 83.66K |
| 2026-09-15 | KRW 48,400.00 | -2.42% | KRW 49,300.00 | KRW 49,600.00 | KRW 48,350.00 | 83.78K |
| 2026-09-14 | KRW 49,600.00 | +0.61% | KRW 48,500.00 | KRW 49,700.00 | KRW 48,500.00 | 43.04K |
| 2026-09-11 | KRW 49,300.00 | +0.41% | KRW 48,300.00 | KRW 49,300.00 | KRW 48,150.00 | 43.54K |
| 2026-09-10 | KRW 49,100.00 | +0.82% | KRW 48,250.00 | KRW 49,500.00 | KRW 47,650.00 | 59.40K |
| 2026-09-09 | KRW 48,700.00 | -1.81% | KRW 49,150.00 | KRW 49,350.00 | KRW 47,300.00 | 112.04K |
| 2026-09-08 | KRW 49,600.00 | -1.39% | KRW 50,200.00 | KRW 50,300.00 | KRW 49,250.00 | 128.30K |
| 2026-09-07 | KRW 50,300.00 | -1.18% | KRW 50,200.00 | KRW 51,800.00 | KRW 50,000.00 | 58.92K |
| 2026-09-04 | KRW 50,900.00 | +0.99% | KRW 50,300.00 | KRW 51,000.00 | KRW 49,600.00 | 89.49K |
| 2026-09-03 | KRW 50,400.00 | -0.20% | KRW 50,400.00 | KRW 51,500.00 | KRW 49,650.00 | 160.26K |
| 2026-09-02 | KRW 50,500.00 | -1.75% | KRW 50,700.00 | KRW 51,500.00 | KRW 49,650.00 | 141.90K |
| 2026-09-01 | KRW 51,400.00 | +8.55% | KRW 47,300.00 | KRW 53,100.00 | KRW 47,100.00 | 439.19K |
| 2026-08-31 | KRW 47,350.00 | -0.73% | KRW 47,200.00 | KRW 47,700.00 | KRW 46,900.00 | 83.09K |
| 2026-08-28 | KRW 47,700.00 | +0.95% | KRW 47,400.00 | KRW 48,300.00 | KRW 46,750.00 | 70.39K |
| 2026-08-27 | KRW 47,250.00 | -0.53% | KRW 47,500.00 | KRW 47,600.00 | KRW 46,500.00 | 77.14K |
| 2026-08-26 | KRW 47,500.00 | +0.11% | KRW 48,000.00 | KRW 48,000.00 | KRW 46,650.00 | 82.80K |
| 2026-08-25 | KRW 47,450.00 | +2.71% | KRW 46,200.00 | KRW 48,000.00 | KRW 45,550.00 | 220.45K |
| 2026-08-24 | KRW 46,200.00 | +0.65% | KRW 46,300.00 | KRW 47,700.00 | KRW 45,650.00 | 134.17K |
| 2026-08-21 | KRW 45,900.00 | 0.00% | KRW 45,450.00 | KRW 46,050.00 | KRW 45,000.00 | 105.43K |
| 2026-08-20 | KRW 45,900.00 | -2.03% | KRW 47,000.00 | KRW 48,750.00 | KRW 45,450.00 | 266.26K |
| 2026-08-19 | KRW 46,850.00 | +3.42% | KRW 45,050.00 | KRW 46,900.00 | KRW 44,550.00 | 265.37K |
| 2026-08-18 | KRW 45,300.00 | +0.67% | KRW 44,550.00 | KRW 45,700.00 | KRW 44,000.00 | 208.12K |
| 2026-08-14 | KRW 45,000.00 | +5.88% | KRW 42,800.00 | KRW 45,300.00 | KRW 42,300.00 | 186.64K |
| 2026-08-13 | KRW 42,500.00 | -3.41% | KRW 43,300.00 | KRW 43,500.00 | KRW 42,000.00 | 204.14K |
| 2026-08-12 | KRW 44,000.00 | -2.22% | KRW 45,400.00 | KRW 45,400.00 | KRW 41,200.00 | 286.42K |
| 2026-08-11 | KRW 45,000.00 | +5.14% | KRW 42,600.00 | KRW 46,600.00 | KRW 40,600.00 | 590.66K |
| 2026-08-10 | KRW 42,800.00 | +5.94% | KRW 41,600.00 | KRW 43,450.00 | KRW 41,100.00 | 221.17K |
| 2026-08-07 | KRW 40,400.00 | +0.75% | KRW 40,100.00 | KRW 40,550.00 | KRW 39,750.00 | 98.53K |
| 2026-08-06 | KRW 40,100.00 | +1.78% | KRW 39,050.00 | KRW 40,250.00 | KRW 38,900.00 | 101.40K |
| 2026-08-05 | KRW 39,400.00 | 0.00% | KRW 39,900.00 | KRW 39,900.00 | KRW 38,650.00 | 52.86K |
| 2026-08-04 | KRW 39,400.00 | +1.16% | KRW 38,950.00 | KRW 39,450.00 | KRW 38,600.00 | 67.75K |
| 2026-08-03 | KRW 38,950.00 | -1.02% | KRW 39,200.00 | KRW 39,550.00 | KRW 38,300.00 | 81.15K |
| 2026-07-31 | KRW 39,350.00 | +4.79% | KRW 38,050.00 | KRW 39,600.00 | KRW 37,800.00 | 112.74K |
| 2026-07-30 | KRW 37,550.00 | +1.49% | KRW 36,600.00 | KRW 38,100.00 | KRW 36,200.00 | 108.10K |
| 2026-07-29 | KRW 37,000.00 | -5.01% | KRW 38,000.00 | KRW 39,600.00 | KRW 34,600.00 | 211.77K |
| 2026-07-28 | KRW 38,950.00 | -2.63% | KRW 39,200.00 | KRW 39,450.00 | KRW 38,500.00 | 58.95K |
| 2026-07-27 | KRW 40,000.00 | 0.00% | KRW 39,900.00 | KRW 40,400.00 | KRW 39,450.00 | 49.62K |
| 2026-07-24 | KRW 40,000.00 | +0.13% | KRW 39,950.00 | KRW 41,400.00 | KRW 39,300.00 | 165.19K |
| 2026-07-23 | KRW 39,950.00 | +3.36% | KRW 38,300.00 | KRW 40,300.00 | KRW 38,250.00 | 157.35K |
| 2026-07-22 | KRW 38,650.00 | +5.31% | KRW 36,750.00 | KRW 40,100.00 | KRW 36,700.00 | 198.40K |
| 2026-07-21 | KRW 36,700.00 | 0.00% | KRW 36,300.00 | KRW 37,600.00 | KRW 36,200.00 | 68.69K |
| 2026-07-20 | KRW 36,700.00 | -0.14% | KRW 36,750.00 | KRW 37,850.00 | KRW 35,850.00 | 91.16K |
| 2026-07-16 | KRW 36,750.00 | +8.09% | KRW 34,000.00 | KRW 37,350.00 | KRW 34,000.00 | 220.50K |
| 2026-07-15 | KRW 34,000.00 | -1.73% | KRW 34,250.00 | KRW 35,100.00 | KRW 33,750.00 | 49.54K |
| 2026-07-14 | KRW 34,600.00 | +1.17% | KRW 33,750.00 | KRW 35,100.00 | KRW 33,600.00 | 95.01K |
| 2026-07-13 | KRW 34,200.00 | +3.01% | KRW 33,000.00 | KRW 34,600.00 | KRW 33,000.00 | 109.46K |
| 2026-07-10 | KRW 33,200.00 | +2.95% | KRW 32,250.00 | KRW 33,600.00 | KRW 32,200.00 | 63.52K |
| 2026-07-09 | KRW 32,250.00 | +0.31% | KRW 31,750.00 | KRW 32,750.00 | KRW 31,700.00 | 50.94K |
| 2026-07-08 | KRW 32,150.00 | -1.38% | KRW 32,100.00 | KRW 32,600.00 | KRW 31,500.00 | 50.68K |
| 2026-07-07 | KRW 32,600.00 | +3.33% | KRW 31,450.00 | KRW 32,600.00 | KRW 31,200.00 | 67.85K |
| 2026-07-06 | KRW 31,550.00 | +4.13% | KRW 30,700.00 | KRW 32,000.00 | KRW 30,450.00 | 37.00K |
| 2026-07-03 | KRW 30,300.00 | -0.33% | KRW 30,400.00 | KRW 30,500.00 | KRW 29,300.00 | 45.01K |
| 2026-07-02 | KRW 30,400.00 | -4.85% | KRW 30,950.00 | KRW 31,950.00 | KRW 30,400.00 | 76.13K |
| 2026-07-01 | KRW 31,950.00 | +13.70% | KRW 29,800.00 | KRW 32,100.00 | KRW 29,150.00 | 147.00K |
| 2026-06-30 | KRW 28,100.00 | -1.23% | KRW 28,150.00 | KRW 28,450.00 | KRW 27,750.00 | 21.83K |
| 2026-06-29 | KRW 28,450.00 | +4.21% | KRW 26,800.00 | KRW 28,550.00 | KRW 26,800.00 | 23.82K |
| 2026-06-26 | KRW 27,300.00 | -0.73% | KRW 27,500.00 | KRW 27,500.00 | KRW 26,650.00 | 34.97K |
| 2026-06-25 | KRW 27,500.00 | -0.54% | KRW 27,750.00 | KRW 27,800.00 | KRW 27,100.00 | 34.77K |
| 2026-06-24 | KRW 27,650.00 | 0.00% | KRW 27,700.00 | KRW 27,800.00 | KRW 27,050.00 | 49.91K |
| 2026-06-23 | KRW 27,650.00 | -3.83% | KRW 28,950.00 | KRW 28,950.00 | KRW 27,600.00 | 61.79K |
| 2026-06-22 | KRW 28,750.00 | -2.54% | KRW 29,500.00 | KRW 29,500.00 | KRW 28,550.00 | 41.43K |
| 2026-06-19 | KRW 29,500.00 | -1.83% | KRW 30,050.00 | KRW 30,300.00 | KRW 29,200.00 | 31.30K |
| 2026-06-18 | KRW 30,050.00 | -3.84% | KRW 31,250.00 | KRW 31,300.00 | KRW 30,050.00 | 47.93K |
| 2026-06-17 | KRW 31,250.00 | -1.11% | KRW 31,900.00 | KRW 31,950.00 | KRW 31,150.00 | 21.70K |
| 2026-06-16 | KRW 31,600.00 | +0.48% | KRW 31,800.00 | KRW 31,800.00 | KRW 31,200.00 | 27.94K |
| 2026-06-15 | KRW 31,450.00 | +2.11% | KRW 31,000.00 | KRW 31,850.00 | KRW 30,850.00 | 44.32K |
| 2026-06-12 | KRW 30,800.00 | +0.65% | KRW 30,750.00 | KRW 31,100.00 | KRW 30,550.00 | 31.70K |
| 2026-06-11 | KRW 30,600.00 | +2.34% | KRW 29,500.00 | KRW 32,400.00 | KRW 29,150.00 | 47.76K |
| 2026-06-10 | KRW 29,900.00 | -1.32% | KRW 29,750.00 | KRW 30,450.00 | KRW 29,500.00 | 1 |
| 2026-06-09 | KRW 30,300.00 | +3.24% | KRW 29,650.00 | KRW 30,500.00 | KRW 29,250.00 | 49.78K |
| 2026-06-08 | KRW 29,350.00 | -2.33% | KRW 29,200.00 | KRW 29,900.00 | KRW 28,800.00 | 42.36K |
| 2026-06-05 | KRW 30,050.00 | -2.28% | KRW 30,750.00 | KRW 30,750.00 | KRW 29,700.00 | 62.64K |
| 2026-06-04 | KRW 30,750.00 | -0.49% | KRW 30,950.00 | KRW 31,100.00 | KRW 30,550.00 | 49.23K |
| 2026-06-02 | KRW 30,900.00 | -0.96% | KRW 31,200.00 | KRW 31,750.00 | KRW 30,650.00 | 93.60K |
| 2026-06-01 | KRW 31,200.00 | -0.16% | KRW 31,000.00 | KRW 31,850.00 | KRW 30,750.00 | 62.53K |
| 2026-05-29 | KRW 31,250.00 | -0.32% | KRW 31,450.00 | KRW 31,600.00 | KRW 30,600.00 | 58.85K |
| 2026-05-28 | KRW 31,350.00 | -0.32% | KRW 31,500.00 | KRW 31,600.00 | KRW 30,900.00 | 30.30K |
| 2026-05-27 | KRW 31,450.00 | -0.16% | KRW 31,550.00 | KRW 32,300.00 | KRW 31,050.00 | 64.86K |
| 2026-05-26 | KRW 31,500.00 | -1.25% | KRW 31,950.00 | KRW 32,100.00 | KRW 31,300.00 | 93.84K |
| 2026-05-22 | KRW 31,900.00 | +0.31% | KRW 31,850.00 | KRW 32,300.00 | KRW 31,750.00 | 37.27K |
| 2026-05-21 | KRW 31,800.00 | +1.11% | KRW 31,600.00 | KRW 32,300.00 | KRW 31,400.00 | 60.16K |