LOTTE INNOVATE Co.,Ltd (KRX:286940)
South Korea · Delayed Price · Currency is KRW 18,660
-340 (-1.79%)
At close: Nov 25, 2025
LOTTE INNOVATE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 18,800.00 | 19,670.00 | 18,780.00 | 19,540.00 | 19,540.00 | 4.72% | 16,448 |
| Nov 25, 2025 | 19,220.00 | 19,220.00 | 18,500.00 | 18,660.00 | 18,660.00 | -1.79% | 26,577 |
| Nov 24, 2025 | 19,330.00 | 19,330.00 | 18,950.00 | 19,000.00 | 19,000.00 | -0.52% | 8,504 |
| Nov 21, 2025 | 19,290.00 | 19,420.00 | 18,930.00 | 19,100.00 | 19,100.00 | -1.65% | 14,654 |
| Nov 20, 2025 | 19,400.00 | 19,670.00 | 19,300.00 | 19,420.00 | 19,420.00 | 0.67% | 12,923 |
| Nov 19, 2025 | 19,290.00 | 19,480.00 | 19,040.00 | 19,290.00 | 19,290.00 | - | 10,866 |
| Nov 18, 2025 | 19,780.00 | 19,970.00 | 19,250.00 | 19,290.00 | 19,290.00 | -2.33% | 17,390 |
| Nov 17, 2025 | 19,830.00 | 19,980.00 | 19,710.00 | 19,750.00 | 19,750.00 | -0.40% | 12,943 |
| Nov 14, 2025 | 20,100.00 | 20,150.00 | 19,780.00 | 19,830.00 | 19,830.00 | -1.59% | 19,632 |
| Nov 13, 2025 | 20,300.00 | 20,400.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.74% | 5,484 |
| Nov 12, 2025 | 19,900.00 | 20,400.00 | 19,770.00 | 20,300.00 | 20,300.00 | 2.32% | 22,695 |
| Nov 11, 2025 | 20,150.00 | 20,400.00 | 19,790.00 | 19,840.00 | 19,840.00 | -1.29% | 46,254 |
| Nov 10, 2025 | 20,100.00 | 20,350.00 | 19,960.00 | 20,100.00 | 20,100.00 | - | 50,637 |
| Nov 7, 2025 | 20,300.00 | 20,500.00 | 19,690.00 | 20,100.00 | 20,100.00 | -1.71% | 41,764 |
| Nov 6, 2025 | 20,750.00 | 20,800.00 | 20,200.00 | 20,450.00 | 20,450.00 | -0.24% | 17,152 |
| Nov 5, 2025 | 21,000.00 | 21,300.00 | 20,050.00 | 20,500.00 | 20,500.00 | -3.53% | 30,208 |
| Nov 4, 2025 | 20,750.00 | 21,300.00 | 20,700.00 | 21,250.00 | 21,250.00 | 2.66% | 29,275 |
| Nov 3, 2025 | 20,750.00 | 21,100.00 | 20,550.00 | 20,700.00 | 20,700.00 | -0.24% | 32,816 |
| Oct 31, 2025 | 20,800.00 | 20,800.00 | 20,550.00 | 20,750.00 | 20,750.00 | 0.73% | 5,980 |
| Oct 30, 2025 | 21,250.00 | 21,400.00 | 20,400.00 | 20,600.00 | 20,600.00 | -3.06% | 28,090 |
| Oct 29, 2025 | 21,000.00 | 21,300.00 | 21,000.00 | 21,250.00 | 21,250.00 | 1.19% | 25,872 |
| Oct 28, 2025 | 20,900.00 | 21,100.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.24% | 14,462 |
| Oct 27, 2025 | 20,900.00 | 21,050.00 | 20,700.00 | 20,950.00 | 20,950.00 | 0.96% | 12,986 |
| Oct 24, 2025 | 20,650.00 | 20,850.00 | 20,600.00 | 20,750.00 | 20,750.00 | -0.24% | 21,666 |
| Oct 23, 2025 | 21,000.00 | 21,250.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.19% | 18,559 |
| Oct 22, 2025 | 20,950.00 | 21,050.00 | 20,500.00 | 21,050.00 | 21,050.00 | 0.48% | 10,957 |
| Oct 21, 2025 | 20,700.00 | 21,150.00 | 20,700.00 | 20,950.00 | 20,950.00 | 0.96% | 23,416 |
| Oct 20, 2025 | 20,800.00 | 20,900.00 | 20,300.00 | 20,750.00 | 20,750.00 | 0.48% | 11,612 |
| Oct 17, 2025 | 20,900.00 | 20,900.00 | 20,600.00 | 20,650.00 | 20,650.00 | -1.20% | 12,446 |
| Oct 16, 2025 | 21,000.00 | 21,350.00 | 20,700.00 | 20,900.00 | 20,900.00 | 1.21% | 11,755 |
| Oct 15, 2025 | 20,750.00 | 21,100.00 | 20,600.00 | 20,650.00 | 20,650.00 | -0.24% | 112,427 |
| Oct 14, 2025 | 21,100.00 | 21,150.00 | 20,400.00 | 20,700.00 | 20,700.00 | -0.96% | 27,585 |
| Oct 13, 2025 | 20,800.00 | 21,400.00 | 20,650.00 | 20,900.00 | 20,900.00 | -2.11% | 33,273 |
| Oct 10, 2025 | 21,600.00 | 21,900.00 | 21,150.00 | 21,350.00 | 21,350.00 | -0.47% | 31,284 |
| Oct 2, 2025 | 21,650.00 | 21,700.00 | 21,400.00 | 21,450.00 | 21,450.00 | -0.92% | 23,208 |
| Oct 1, 2025 | 21,550.00 | 21,800.00 | 21,450.00 | 21,650.00 | 21,650.00 | - | 11,369 |
| Sep 30, 2025 | 22,100.00 | 22,150.00 | 21,550.00 | 21,650.00 | 21,650.00 | -0.92% | 7,728 |
| Sep 29, 2025 | 21,850.00 | 22,150.00 | 21,800.00 | 21,850.00 | 21,850.00 | 1.16% | 13,677 |
| Sep 26, 2025 | 22,350.00 | 22,350.00 | 21,200.00 | 21,600.00 | 21,600.00 | -2.70% | 29,455 |
| Sep 25, 2025 | 21,700.00 | 22,200.00 | 21,600.00 | 22,200.00 | 22,200.00 | 2.30% | 13,003 |
| Sep 24, 2025 | 21,800.00 | 21,900.00 | 21,600.00 | 21,700.00 | 21,700.00 | -0.46% | 7,998 |
| Sep 23, 2025 | 22,000.00 | 22,100.00 | 21,400.00 | 21,800.00 | 21,800.00 | -1.58% | 6,751 |
| Sep 22, 2025 | 22,200.00 | 22,200.00 | 21,550.00 | 22,150.00 | 22,150.00 | 0.68% | 11,655 |
| Sep 19, 2025 | 22,150.00 | 22,150.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.45% | 5,435 |
| Sep 18, 2025 | 21,800.00 | 22,150.00 | 21,750.00 | 22,100.00 | 22,100.00 | 1.61% | 20,023 |
| Sep 17, 2025 | 21,500.00 | 21,850.00 | 21,500.00 | 21,750.00 | 21,750.00 | 0.23% | 8,059 |
| Sep 16, 2025 | 21,900.00 | 22,050.00 | 21,550.00 | 21,700.00 | 21,700.00 | 0.23% | 18,463 |
| Sep 15, 2025 | 22,150.00 | 22,150.00 | 21,650.00 | 21,650.00 | 21,650.00 | -1.37% | 7,779 |
| Sep 12, 2025 | 21,550.00 | 22,050.00 | 21,500.00 | 21,950.00 | 21,950.00 | 1.86% | 22,041 |
| Sep 11, 2025 | 21,550.00 | 21,850.00 | 21,400.00 | 21,550.00 | 21,550.00 | -0.92% | 11,397 |