LOTTE INNOVATE Co.,Ltd (KRX:286940)
South Korea · Delayed Price · Currency is KRW 19,670
+310 (1.60%)
Aug 11, 2026, 12:00 PM KST
LOTTE INNOVATE Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 19,230.00 | 19,430.00 | 19,040.00 | 19,360.00 | 19,360.00 | 0.36% | 12,357 |
| Aug 7, 2026 | 18,700.00 | 19,400.00 | 18,510.00 | 19,290.00 | 19,290.00 | 4.27% | 32,460 |
| Aug 6, 2026 | 18,150.00 | 18,760.00 | 18,150.00 | 18,500.00 | 18,500.00 | 1.20% | 8,276 |
| Aug 5, 2026 | 18,340.00 | 18,780.00 | 18,280.00 | 18,280.00 | 18,280.00 | -0.33% | 16,706 |
| Aug 4, 2026 | 17,730.00 | 18,400.00 | 17,730.00 | 18,340.00 | 18,340.00 | 3.03% | 17,180 |
| Aug 3, 2026 | 17,890.00 | 17,890.00 | 17,420.00 | 17,800.00 | 17,800.00 | - | 14,456 |
| Jul 31, 2026 | 17,660.00 | 17,870.00 | 17,210.00 | 17,800.00 | 17,800.00 | 1.77% | 22,207 |
| Jul 30, 2026 | 15,260.00 | 18,000.00 | 15,260.00 | 17,490.00 | 17,490.00 | 9.11% | 53,530 |
| Jul 29, 2026 | 16,890.00 | 16,910.00 | 15,610.00 | 16,030.00 | 16,030.00 | -5.09% | 35,583 |
| Jul 28, 2026 | 17,320.00 | 17,320.00 | 16,500.00 | 16,890.00 | 16,890.00 | -2.82% | 16,882 |
| Jul 27, 2026 | 17,300.00 | 17,440.00 | 16,770.00 | 17,380.00 | 17,380.00 | 2.24% | 11,259 |
| Jul 24, 2026 | 16,950.00 | 17,260.00 | 16,710.00 | 17,000.00 | 17,000.00 | - | 6,598 |
| Jul 23, 2026 | 16,240.00 | 17,560.00 | 16,240.00 | 17,000.00 | 17,000.00 | 4.68% | 11,439 |
| Jul 22, 2026 | 16,320.00 | 16,660.00 | 16,230.00 | 16,240.00 | 16,240.00 | 0.12% | 9,343 |
| Jul 21, 2026 | 16,090.00 | 16,500.00 | 15,810.00 | 16,220.00 | 16,220.00 | -0.18% | 11,176 |
| Jul 20, 2026 | 17,030.00 | 17,030.00 | 16,250.00 | 16,250.00 | 16,250.00 | -4.92% | 10,854 |
| Jul 16, 2026 | 17,220.00 | 17,220.00 | 16,790.00 | 17,090.00 | 17,090.00 | 1.54% | 5,077 |
| Jul 15, 2026 | 16,500.00 | 17,080.00 | 16,500.00 | 16,830.00 | 16,830.00 | 2.75% | 10,923 |
| Jul 14, 2026 | 16,750.00 | 16,860.00 | 16,220.00 | 16,380.00 | 16,380.00 | -1.33% | 26,023 |
| Jul 13, 2026 | 17,230.00 | 17,600.00 | 16,500.00 | 16,600.00 | 16,600.00 | -3.60% | 16,286 |
| Jul 10, 2026 | 16,570.00 | 17,480.00 | 16,570.00 | 17,220.00 | 17,220.00 | 3.92% | 22,201 |
| Jul 9, 2026 | 16,970.00 | 17,770.00 | 16,470.00 | 16,570.00 | 16,570.00 | -3.66% | 33,611 |
| Jul 8, 2026 | 17,180.00 | 17,640.00 | 16,910.00 | 17,200.00 | 17,200.00 | -1.71% | 17,825 |
| Jul 7, 2026 | 17,600.00 | 17,860.00 | 17,200.00 | 17,500.00 | 17,500.00 | 0.06% | 15,356 |
| Jul 6, 2026 | 17,510.00 | 17,790.00 | 17,220.00 | 17,490.00 | 17,490.00 | -0.11% | 14,554 |
| Jul 3, 2026 | 17,820.00 | 17,990.00 | 17,000.00 | 17,510.00 | 17,510.00 | -0.28% | 16,679 |
| Jul 2, 2026 | 17,690.00 | 18,280.00 | 16,930.00 | 17,560.00 | 17,560.00 | -1.46% | 16,453 |
| Jul 1, 2026 | 17,620.00 | 18,030.00 | 17,360.00 | 17,820.00 | 17,820.00 | 1.48% | 9,599 |
| Jun 30, 2026 | 17,850.00 | 17,980.00 | 17,540.00 | 17,560.00 | 17,560.00 | -0.51% | 18,641 |
| Jun 29, 2026 | 16,280.00 | 17,690.00 | 16,280.00 | 17,650.00 | 17,650.00 | 6.33% | 13,325 |
| Jun 26, 2026 | 17,050.00 | 17,190.00 | 16,210.00 | 16,600.00 | 16,600.00 | -2.41% | 21,120 |
| Jun 25, 2026 | 17,370.00 | 17,500.00 | 17,010.00 | 17,010.00 | 17,010.00 | -1.28% | 21,089 |
| Jun 24, 2026 | 17,480.00 | 17,800.00 | 17,000.00 | 17,230.00 | 17,230.00 | -1.37% | 34,718 |
| Jun 23, 2026 | 18,370.00 | 18,370.00 | 17,470.00 | 17,470.00 | 17,470.00 | -4.27% | 25,813 |
| Jun 22, 2026 | 19,180.00 | 19,180.00 | 18,230.00 | 18,250.00 | 18,250.00 | -3.23% | 32,396 |
| Jun 19, 2026 | 19,610.00 | 19,610.00 | 18,570.00 | 18,860.00 | 18,860.00 | -3.78% | 46,128 |
| Jun 18, 2026 | 19,990.00 | 20,000.00 | 19,430.00 | 19,600.00 | 19,600.00 | -2.00% | 36,142 |
| Jun 17, 2026 | 20,400.00 | 20,450.00 | 19,940.00 | 20,000.00 | 20,000.00 | -0.99% | 28,271 |
| Jun 16, 2026 | 20,450.00 | 20,600.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.25% | 21,914 |
| Jun 15, 2026 | 20,300.00 | 20,600.00 | 20,050.00 | 20,250.00 | 20,250.00 | 2.02% | 28,237 |
| Jun 12, 2026 | 19,840.00 | 20,350.00 | 19,780.00 | 19,850.00 | 19,850.00 | 1.48% | 34,570 |
| Jun 11, 2026 | 19,200.00 | 19,650.00 | 18,880.00 | 19,560.00 | 19,560.00 | -0.81% | 37,039 |
| Jun 10, 2026 | 20,000.00 | 20,200.00 | 19,250.00 | 19,720.00 | 19,720.00 | -1.89% | 39,532 |
| Jun 9, 2026 | 20,350.00 | 20,600.00 | 19,640.00 | 20,100.00 | 20,100.00 | 1.06% | 46,140 |
| Jun 8, 2026 | 19,870.00 | 20,650.00 | 19,510.00 | 19,890.00 | 19,890.00 | -6.62% | 48,003 |
| Jun 5, 2026 | 21,800.00 | 21,800.00 | 20,600.00 | 21,300.00 | 21,300.00 | -6.17% | 52,035 |
| Jun 4, 2026 | 23,150.00 | 23,150.00 | 22,150.00 | 22,700.00 | 22,700.00 | -5.81% | 57,503 |
| Jun 2, 2026 | 23,550.00 | 24,650.00 | 22,450.00 | 24,100.00 | 24,100.00 | 2.34% | 169,174 |
| Jun 1, 2026 | 22,700.00 | 24,950.00 | 21,150.00 | 23,550.00 | 23,550.00 | 4.90% | 343,317 |
| May 29, 2026 | 19,930.00 | 23,000.00 | 19,870.00 | 22,450.00 | 22,450.00 | 12.25% | 250,585 |