LOTTE INNOVATE Co.,Ltd (KRX:286940)
South Korea · Delayed Price · Currency is KRW 21,600
-600 (-2.70%)
At close: Sep 26, 2025
LOTTE INNOVATE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 21,800.00 | 21,800.00 | 21,150.00 | 21,350.00 | 21,350.00 | -0.70% | 7,542 |
| Aug 18, 2025 | 22,100.00 | 22,100.00 | 21,250.00 | 21,500.00 | 21,500.00 | -2.71% | 9,729 |
| Aug 14, 2025 | 22,000.00 | 22,250.00 | 21,750.00 | 22,100.00 | 22,100.00 | - | 7,919 |
| Aug 13, 2025 | 22,000.00 | 22,250.00 | 21,800.00 | 22,100.00 | 22,100.00 | 0.68% | 11,061 |
| Aug 12, 2025 | 22,450.00 | 22,450.00 | 21,950.00 | 21,950.00 | 21,950.00 | -1.35% | 17,241 |
| Aug 11, 2025 | 22,350.00 | 22,350.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.45% | 11,903 |
| Aug 8, 2025 | 22,550.00 | 22,650.00 | 22,100.00 | 22,350.00 | 22,350.00 | -0.89% | 18,094 |
| Aug 7, 2025 | 22,400.00 | 22,850.00 | 22,150.00 | 22,550.00 | 22,550.00 | 1.81% | 39,921 |
| Aug 6, 2025 | 22,000.00 | 22,250.00 | 21,700.00 | 22,150.00 | 22,150.00 | 0.68% | 12,813 |
| Aug 5, 2025 | 22,000.00 | 22,450.00 | 21,850.00 | 22,000.00 | 22,000.00 | 1.15% | 22,725 |
| Aug 4, 2025 | 20,450.00 | 22,450.00 | 20,350.00 | 21,750.00 | 21,750.00 | 5.33% | 63,349 |
| Aug 1, 2025 | 21,650.00 | 21,650.00 | 20,600.00 | 20,650.00 | 20,650.00 | -4.84% | 30,867 |
| Jul 31, 2025 | 21,850.00 | 21,950.00 | 21,550.00 | 21,700.00 | 21,700.00 | -0.23% | 11,697 |
| Jul 30, 2025 | 21,800.00 | 21,850.00 | 21,500.00 | 21,750.00 | 21,750.00 | -0.23% | 20,068 |
| Jul 29, 2025 | 21,550.00 | 21,850.00 | 21,300.00 | 21,800.00 | 21,800.00 | 1.40% | 11,923 |
| Jul 28, 2025 | 21,550.00 | 21,750.00 | 21,250.00 | 21,500.00 | 21,500.00 | 0.23% | 11,957 |
| Jul 25, 2025 | 21,350.00 | 21,550.00 | 21,150.00 | 21,450.00 | 21,450.00 | 0.47% | 8,611 |
| Jul 24, 2025 | 21,750.00 | 21,900.00 | 21,200.00 | 21,350.00 | 21,350.00 | -2.29% | 26,735 |
| Jul 23, 2025 | 21,900.00 | 21,900.00 | 21,300.00 | 21,850.00 | 21,850.00 | -0.23% | 20,031 |
| Jul 22, 2025 | 22,100.00 | 22,350.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.90% | 16,826 |
| Jul 21, 2025 | 22,250.00 | 22,250.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.23% | 27,006 |
| Jul 18, 2025 | 22,450.00 | 22,750.00 | 21,850.00 | 22,150.00 | 22,150.00 | -1.99% | 50,648 |