LOTTE INNOVATE Co.,Ltd (KRX:286940)
South Korea · Delayed Price · Currency is KRW 20,400
-900 (-4.23%)
Last updated: May 19, 2026, 2:01 PM KST
LOTTE INNOVATE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 22,500.00 | 22,950.00 | 21,150.00 | 21,300.00 | 21,300.00 | -4.05% | 51,933 |
| May 15, 2026 | 22,350.00 | 23,450.00 | 21,650.00 | 22,200.00 | 22,200.00 | 1.14% | 118,414 |
| May 14, 2026 | 20,650.00 | 22,250.00 | 20,500.00 | 21,950.00 | 21,950.00 | 7.33% | 50,441 |
| May 13, 2026 | 21,250.00 | 21,400.00 | 20,450.00 | 20,450.00 | 20,450.00 | -4.66% | 55,222 |
| May 12, 2026 | 21,500.00 | 21,750.00 | 20,750.00 | 21,450.00 | 21,450.00 | - | 44,196 |
| May 11, 2026 | 22,400.00 | 22,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | -4.45% | 42,180 |
| May 8, 2026 | 22,250.00 | 23,000.00 | 21,900.00 | 22,450.00 | 22,450.00 | 0.67% | 44,317 |
| May 7, 2026 | 22,150.00 | 22,650.00 | 21,850.00 | 22,300.00 | 22,300.00 | 1.36% | 29,200 |
| May 6, 2026 | 23,000.00 | 23,000.00 | 21,850.00 | 22,000.00 | 22,000.00 | -3.93% | 54,822 |
| May 4, 2026 | 23,450.00 | 23,800.00 | 22,550.00 | 22,900.00 | 22,900.00 | -0.87% | 102,089 |
| Apr 30, 2026 | 23,850.00 | 24,000.00 | 22,900.00 | 23,100.00 | 23,100.00 | -0.86% | 33,220 |
| Apr 29, 2026 | 23,800.00 | 23,800.00 | 23,050.00 | 23,300.00 | 23,300.00 | -1.69% | 34,610 |
| Apr 28, 2026 | 23,600.00 | 24,150.00 | 23,250.00 | 23,700.00 | 23,700.00 | 1.94% | 78,518 |
| Apr 27, 2026 | 22,800.00 | 23,300.00 | 22,600.00 | 23,250.00 | 23,250.00 | 2.88% | 32,750 |
| Apr 24, 2026 | 22,550.00 | 22,700.00 | 22,350.00 | 22,600.00 | 22,600.00 | -0.44% | 20,758 |
| Apr 23, 2026 | 22,450.00 | 22,700.00 | 22,250.00 | 22,700.00 | 22,700.00 | 0.22% | 28,718 |
| Apr 22, 2026 | 22,500.00 | 22,650.00 | 22,250.00 | 22,650.00 | 22,650.00 | 1.12% | 21,735 |
| Apr 21, 2026 | 23,100.00 | 23,150.00 | 22,250.00 | 22,400.00 | 22,400.00 | -3.86% | 60,488 |
| Apr 20, 2026 | 22,400.00 | 23,500.00 | 22,100.00 | 23,300.00 | 23,300.00 | 4.02% | 81,599 |
| Apr 17, 2026 | 22,800.00 | 22,800.00 | 21,950.00 | 22,400.00 | 22,400.00 | 1.59% | 30,665 |
| Apr 16, 2026 | 22,200.00 | 22,200.00 | 21,700.00 | 22,050.00 | 22,050.00 | 1.61% | 24,124 |
| Apr 15, 2026 | 21,800.00 | 22,000.00 | 21,400.00 | 21,700.00 | 21,700.00 | 0.23% | 33,239 |
| Apr 14, 2026 | 21,650.00 | 21,750.00 | 21,450.00 | 21,650.00 | 21,650.00 | 0.93% | 12,273 |
| Apr 13, 2026 | 20,900.00 | 21,600.00 | 20,500.00 | 21,450.00 | 21,450.00 | 3.13% | 11,975 |
| Apr 10, 2026 | 20,750.00 | 21,300.00 | 20,600.00 | 20,800.00 | 20,800.00 | 1.22% | 25,121 |
| Apr 9, 2026 | 20,500.00 | 20,750.00 | 20,150.00 | 20,550.00 | 20,550.00 | -0.24% | 10,467 |
| Apr 8, 2026 | 20,700.00 | 20,700.00 | 20,250.00 | 20,600.00 | 20,600.00 | 3.00% | 14,500 |
| Apr 7, 2026 | 20,150.00 | 20,450.00 | 19,930.00 | 20,000.00 | 20,000.00 | 0.96% | 11,918 |
| Apr 6, 2026 | 20,300.00 | 20,300.00 | 19,640.00 | 19,810.00 | 19,810.00 | -0.90% | 24,581 |
| Apr 3, 2026 | 20,400.00 | 20,450.00 | 19,990.00 | 19,990.00 | 19,990.00 | -1.28% | 16,870 |
| Apr 2, 2026 | 21,000.00 | 21,000.00 | 19,600.00 | 20,250.00 | 20,250.00 | -2.88% | 56,737 |
| Apr 1, 2026 | 20,650.00 | 20,950.00 | 20,500.00 | 20,850.00 | 20,850.00 | 4.30% | 15,348 |
| Mar 31, 2026 | 21,300.00 | 21,500.00 | 19,980.00 | 19,990.00 | 19,990.00 | -5.71% | 51,041 |
| Mar 30, 2026 | 21,050.00 | 21,650.00 | 21,000.00 | 21,200.00 | 21,200.00 | -4.07% | 18,161 |
| Mar 27, 2026 | 21,100.00 | 22,450.00 | 21,100.00 | 22,100.00 | 21,400.00 | 2.79% | 25,561 |
| Mar 26, 2026 | 22,100.00 | 22,100.00 | 21,450.00 | 21,500.00 | 20,819.00 | -1.38% | 15,097 |
| Mar 25, 2026 | 22,750.00 | 22,850.00 | 21,600.00 | 21,800.00 | 21,109.50 | -4.39% | 74,591 |
| Mar 24, 2026 | 23,100.00 | 23,150.00 | 22,250.00 | 22,800.00 | 22,077.83 | 1.33% | 16,921 |
| Mar 23, 2026 | 22,800.00 | 22,850.00 | 22,250.00 | 22,500.00 | 21,787.33 | -3.02% | 15,986 |
| Mar 20, 2026 | 23,200.00 | 23,400.00 | 22,800.00 | 23,200.00 | 22,465.16 | -0.22% | 34,461 |
| Mar 19, 2026 | 23,250.00 | 23,950.00 | 22,950.00 | 23,250.00 | 22,513.57 | -1.69% | 40,746 |
| Mar 18, 2026 | 23,800.00 | 23,850.00 | 23,000.00 | 23,650.00 | 22,900.90 | 4.42% | 58,569 |
| Mar 17, 2026 | 22,550.00 | 22,850.00 | 22,200.00 | 22,650.00 | 21,932.58 | 0.67% | 21,607 |
| Mar 16, 2026 | 23,100.00 | 23,100.00 | 22,150.00 | 22,500.00 | 21,787.33 | -2.60% | 22,911 |
| Mar 13, 2026 | 21,750.00 | 23,350.00 | 21,150.00 | 23,100.00 | 22,368.33 | 6.21% | 56,601 |
| Mar 12, 2026 | 21,600.00 | 22,100.00 | 21,350.00 | 21,750.00 | 21,061.09 | 0.46% | 13,599 |
| Mar 11, 2026 | 21,500.00 | 22,300.00 | 21,400.00 | 21,650.00 | 20,964.25 | 1.17% | 18,825 |
| Mar 10, 2026 | 21,200.00 | 21,500.00 | 20,850.00 | 21,400.00 | 20,722.17 | 4.14% | 24,058 |
| Mar 9, 2026 | 20,900.00 | 20,900.00 | 20,000.00 | 20,550.00 | 19,899.10 | -4.86% | 26,231 |
| Mar 6, 2026 | 20,950.00 | 21,850.00 | 20,550.00 | 21,600.00 | 20,915.84 | 0.70% | 33,121 |