LOTTE INNOVATE Co.,Ltd (KRX:286940)
South Korea · Delayed Price · Currency is KRW 20,300
+300 (1.50%)
Last updated: Dec 19, 2025, 1:58 PM KST
LOTTE INNOVATE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20,050.00 | 20,350.00 | 19,940.00 | 20,200.00 | 20,200.00 | 1.00% | 10,836 |
| Dec 18, 2025 | 20,150.00 | 20,250.00 | 19,710.00 | 20,000.00 | 20,000.00 | -0.25% | 10,455 |
| Dec 17, 2025 | 19,880.00 | 20,150.00 | 19,860.00 | 20,050.00 | 20,050.00 | 0.86% | 5,410 |
| Dec 16, 2025 | 20,050.00 | 20,050.00 | 19,810.00 | 19,880.00 | 19,880.00 | 0.10% | 8,894 |
| Dec 15, 2025 | 19,630.00 | 20,100.00 | 19,630.00 | 19,860.00 | 19,860.00 | -0.45% | 7,304 |
| Dec 12, 2025 | 19,840.00 | 20,150.00 | 19,820.00 | 19,950.00 | 19,950.00 | 1.17% | 8,553 |
| Dec 11, 2025 | 19,840.00 | 20,200.00 | 19,570.00 | 19,720.00 | 19,720.00 | -0.40% | 50,371 |
| Dec 10, 2025 | 20,000.00 | 20,000.00 | 19,750.00 | 19,800.00 | 19,800.00 | -0.45% | 5,004 |
| Dec 9, 2025 | 19,830.00 | 20,000.00 | 19,700.00 | 19,890.00 | 19,890.00 | 0.30% | 8,783 |
| Dec 8, 2025 | 19,990.00 | 20,150.00 | 19,610.00 | 19,830.00 | 19,830.00 | -0.75% | 7,144 |
| Dec 5, 2025 | 20,150.00 | 20,150.00 | 19,860.00 | 19,980.00 | 19,980.00 | -0.05% | 6,475 |
| Dec 4, 2025 | 20,000.00 | 20,200.00 | 19,720.00 | 19,990.00 | 19,990.00 | 0.91% | 12,065 |
| Dec 3, 2025 | 19,420.00 | 19,930.00 | 19,360.00 | 19,810.00 | 19,810.00 | 2.27% | 10,027 |
| Dec 2, 2025 | 19,480.00 | 19,480.00 | 19,240.00 | 19,370.00 | 19,370.00 | 0.36% | 7,924 |
| Dec 1, 2025 | 19,700.00 | 19,720.00 | 19,200.00 | 19,300.00 | 19,300.00 | -1.48% | 9,616 |
| Nov 28, 2025 | 19,760.00 | 19,760.00 | 18,530.00 | 19,590.00 | 19,590.00 | 0.56% | 9,140 |
| Nov 27, 2025 | 19,500.00 | 19,790.00 | 19,480.00 | 19,480.00 | 19,480.00 | -0.31% | 10,520 |
| 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 |