LOTTE INNOVATE Co.,Ltd (KRX:286940)
South Korea · Delayed Price · Currency is KRW 20,750
+150 (0.73%)
At close: Oct 31, 2025
LOTTE INNOVATE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 20,750.00 | 21,300.00 | 20,700.00 | 21,250.00 | 21,250.00 | 2.66% | 30,492 |
| 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% | 26,472 |
| 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% | 11,793 |
| 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% | 27,824 |
| 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% | 23,739 |
| Oct 1, 2025 | 21,550.00 | 21,800.00 | 21,450.00 | 21,650.00 | 21,650.00 | - | 11,674 |
| 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% | 30,542 |
| 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% | 7,318 |
| Sep 22, 2025 | 22,200.00 | 22,200.00 | 21,550.00 | 22,150.00 | 22,150.00 | 0.68% | 11,867 |
| 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% | 20,090 |
| 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% | 18,975 |
| 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 |
| Sep 10, 2025 | 21,650.00 | 21,800.00 | 21,400.00 | 21,750.00 | 21,750.00 | 0.46% | 16,395 |
| Sep 9, 2025 | 21,400.00 | 21,650.00 | 21,050.00 | 21,650.00 | 21,650.00 | 2.36% | 11,815 |
| Sep 8, 2025 | 20,800.00 | 21,300.00 | 20,700.00 | 21,150.00 | 21,150.00 | 2.17% | 11,775 |
| Sep 5, 2025 | 20,850.00 | 20,850.00 | 20,650.00 | 20,700.00 | 20,700.00 | 0.24% | 5,322 |
| Sep 4, 2025 | 20,900.00 | 20,900.00 | 20,600.00 | 20,650.00 | 20,650.00 | 0.24% | 5,346 |
| Sep 3, 2025 | 20,650.00 | 21,000.00 | 20,550.00 | 20,600.00 | 20,600.00 | -1.20% | 7,654 |
| Sep 2, 2025 | 20,850.00 | 21,000.00 | 20,600.00 | 20,850.00 | 20,850.00 | - | 7,921 |
| Sep 1, 2025 | 21,000.00 | 21,250.00 | 20,850.00 | 20,850.00 | 20,850.00 | -1.88% | 9,610 |
| Aug 29, 2025 | 20,700.00 | 21,350.00 | 20,700.00 | 21,250.00 | 21,250.00 | 3.16% | 14,863 |
| Aug 28, 2025 | 20,800.00 | 20,900.00 | 20,400.00 | 20,600.00 | 20,600.00 | -1.20% | 19,829 |
| Aug 27, 2025 | 21,000.00 | 21,100.00 | 20,550.00 | 20,850.00 | 20,850.00 | -0.24% | 9,212 |
| Aug 26, 2025 | 21,150.00 | 21,350.00 | 20,700.00 | 20,900.00 | 20,900.00 | -1.88% | 25,658 |
| Aug 25, 2025 | 21,150.00 | 21,400.00 | 21,100.00 | 21,300.00 | 21,300.00 | 0.95% | 13,612 |
| Aug 22, 2025 | 21,550.00 | 22,000.00 | 21,050.00 | 21,100.00 | 21,100.00 | -2.09% | 10,694 |
| Aug 21, 2025 | 21,050.00 | 21,600.00 | 21,000.00 | 21,550.00 | 21,550.00 | 3.11% | 8,977 |
| Aug 20, 2025 | 21,000.00 | 21,250.00 | 20,450.00 | 20,900.00 | 20,900.00 | -2.11% | 18,231 |