LOTTE INNOVATE Co.,Ltd (KRX:286940)
South Korea · Delayed Price · Currency is KRW 23,150
-500 (-2.11%)
Mar 19, 2026, 9:19 AM KST
LOTTE INNOVATE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 23,800.00 | 23,800.00 | 23,000.00 | 23,200.00 | - | 2.43% | 24,462 |
| Mar 17, 2026 | 22,550.00 | 22,850.00 | 22,200.00 | 22,650.00 | 22,650.00 | 0.67% | 21,607 |
| Mar 16, 2026 | 23,100.00 | 23,100.00 | 22,150.00 | 22,500.00 | 22,500.00 | -2.60% | 22,911 |
| Mar 13, 2026 | 21,750.00 | 23,350.00 | 21,150.00 | 23,100.00 | 23,100.00 | 6.21% | 56,601 |
| Mar 12, 2026 | 21,600.00 | 22,100.00 | 21,350.00 | 21,750.00 | 21,750.00 | 0.46% | 13,599 |
| Mar 11, 2026 | 21,500.00 | 22,300.00 | 21,400.00 | 21,650.00 | 21,650.00 | 1.17% | 18,825 |
| Mar 10, 2026 | 21,200.00 | 21,500.00 | 20,850.00 | 21,400.00 | 21,400.00 | 4.14% | 24,058 |
| Mar 9, 2026 | 20,900.00 | 20,900.00 | 20,000.00 | 20,550.00 | 20,550.00 | -4.86% | 26,231 |
| Mar 6, 2026 | 20,950.00 | 21,850.00 | 20,550.00 | 21,600.00 | 21,600.00 | 0.70% | 33,120 |
| Mar 5, 2026 | 20,600.00 | 21,500.00 | 20,500.00 | 21,450.00 | 21,450.00 | 7.52% | 28,548 |
| Mar 4, 2026 | 21,600.00 | 21,950.00 | 19,880.00 | 19,950.00 | 19,950.00 | -11.33% | 57,500 |
| Mar 3, 2026 | 23,100.00 | 23,400.00 | 22,400.00 | 22,500.00 | 22,500.00 | -5.26% | 32,147 |
| Feb 27, 2026 | 24,050.00 | 24,150.00 | 23,500.00 | 23,750.00 | 23,750.00 | -1.86% | 28,599 |
| Feb 26, 2026 | 24,200.00 | 24,450.00 | 23,850.00 | 24,200.00 | 24,200.00 | 0.62% | 69,527 |
| Feb 25, 2026 | 24,000.00 | 24,250.00 | 23,700.00 | 24,050.00 | 24,050.00 | 1.48% | 40,870 |
| Feb 24, 2026 | 23,800.00 | 23,950.00 | 23,450.00 | 23,700.00 | 23,700.00 | -1.86% | 32,732 |
| Feb 23, 2026 | 24,600.00 | 24,600.00 | 23,700.00 | 24,150.00 | 24,150.00 | -0.21% | 34,440 |
| Feb 20, 2026 | 24,400.00 | 24,700.00 | 23,950.00 | 24,200.00 | 24,200.00 | -0.62% | 63,353 |
| Feb 19, 2026 | 24,700.00 | 25,400.00 | 24,250.00 | 24,350.00 | 24,350.00 | 0.62% | 93,781 |
| Feb 13, 2026 | 23,400.00 | 24,650.00 | 22,950.00 | 24,200.00 | 24,200.00 | 2.33% | 149,602 |
| Feb 12, 2026 | 23,050.00 | 23,700.00 | 22,900.00 | 23,650.00 | 23,650.00 | 3.73% | 71,225 |
| Feb 11, 2026 | 23,250.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.72% | 25,349 |
| Feb 10, 2026 | 22,700.00 | 23,450.00 | 22,350.00 | 23,200.00 | 23,200.00 | 4.50% | 61,829 |
| Feb 9, 2026 | 22,550.00 | 22,700.00 | 22,150.00 | 22,200.00 | 22,200.00 | - | 38,239 |
| Feb 6, 2026 | 22,000.00 | 22,300.00 | 21,350.00 | 22,200.00 | 22,200.00 | -1.99% | 41,890 |
| Feb 5, 2026 | 22,750.00 | 23,250.00 | 22,500.00 | 22,650.00 | 22,650.00 | -3.21% | 75,492 |
| Feb 4, 2026 | 23,600.00 | 23,950.00 | 22,700.00 | 23,400.00 | 23,400.00 | -1.89% | 84,608 |
| Feb 3, 2026 | 24,050.00 | 24,250.00 | 22,750.00 | 23,850.00 | 23,850.00 | 9.15% | 259,526 |
| Feb 2, 2026 | 22,000.00 | 22,350.00 | 21,200.00 | 21,850.00 | 21,850.00 | 3.07% | 78,050 |
| Jan 30, 2026 | 21,750.00 | 21,750.00 | 20,800.00 | 21,200.00 | 21,200.00 | -2.53% | 41,810 |
| Jan 29, 2026 | 21,350.00 | 21,900.00 | 21,150.00 | 21,750.00 | 21,750.00 | 2.84% | 41,181 |
| Jan 28, 2026 | 21,400.00 | 21,450.00 | 21,050.00 | 21,150.00 | 21,150.00 | -0.94% | 21,689 |
| Jan 27, 2026 | 21,100.00 | 21,500.00 | 21,100.00 | 21,350.00 | 21,350.00 | - | 23,271 |
| Jan 26, 2026 | 21,500.00 | 21,600.00 | 21,000.00 | 21,350.00 | 21,350.00 | - | 20,874 |
| Jan 23, 2026 | 21,150.00 | 21,750.00 | 20,950.00 | 21,350.00 | 21,350.00 | 0.95% | 28,418 |
| Jan 22, 2026 | 21,900.00 | 22,000.00 | 21,050.00 | 21,150.00 | 21,150.00 | -1.63% | 33,194 |
| Jan 21, 2026 | 21,300.00 | 21,850.00 | 21,150.00 | 21,500.00 | 21,500.00 | -1.38% | 19,275 |
| Jan 20, 2026 | 22,200.00 | 22,400.00 | 21,400.00 | 21,800.00 | 21,800.00 | -2.68% | 45,596 |
| Jan 19, 2026 | 22,300.00 | 22,700.00 | 21,900.00 | 22,400.00 | 22,400.00 | 4.43% | 78,815 |
| Jan 16, 2026 | 21,000.00 | 22,050.00 | 20,950.00 | 21,450.00 | 21,450.00 | 2.88% | 69,194 |
| Jan 15, 2026 | 20,900.00 | 21,050.00 | 20,300.00 | 20,850.00 | 20,850.00 | -0.24% | 18,289 |
| Jan 14, 2026 | 21,100.00 | 21,350.00 | 20,700.00 | 20,900.00 | 20,900.00 | -2.34% | 32,560 |
| Jan 13, 2026 | 19,900.00 | 21,500.00 | 19,900.00 | 21,400.00 | 21,400.00 | 7.75% | 102,574 |
| Jan 12, 2026 | 19,090.00 | 20,100.00 | 18,750.00 | 19,860.00 | 19,860.00 | 5.08% | 34,778 |
| Jan 9, 2026 | 18,930.00 | 20,050.00 | 18,810.00 | 18,900.00 | 18,900.00 | 0.53% | 9,679 |
| Jan 8, 2026 | 19,150.00 | 19,150.00 | 18,740.00 | 18,800.00 | 18,800.00 | -1.52% | 12,203 |
| Jan 7, 2026 | 19,410.00 | 19,410.00 | 18,800.00 | 19,090.00 | 19,090.00 | -1.14% | 15,136 |
| Jan 6, 2026 | 19,400.00 | 19,430.00 | 19,180.00 | 19,310.00 | 19,310.00 | -0.16% | 9,455 |
| Jan 5, 2026 | 19,570.00 | 19,860.00 | 19,250.00 | 19,340.00 | 19,340.00 | -1.23% | 22,126 |
| Jan 2, 2026 | 19,540.00 | 19,770.00 | 19,370.00 | 19,580.00 | 19,580.00 | 1.14% | 12,449 |