LOTTE INNOVATE Co.,Ltd (KRX:286940)
South Korea · Delayed Price · Currency is KRW 23,250
-450 (-1.90%)
Apr 29, 2026, 9:30 AM KST
LOTTE INNOVATE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23,600.00 | 24,150.00 | 23,500.00 | 23,650.00 | - | 1.72% | 55,948 |
| 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 |
| Mar 5, 2026 | 20,600.00 | 21,500.00 | 20,500.00 | 21,450.00 | 20,770.59 | 7.52% | 28,548 |
| Mar 4, 2026 | 21,600.00 | 21,950.00 | 19,880.00 | 19,950.00 | 19,318.10 | -11.33% | 57,500 |
| Mar 3, 2026 | 23,100.00 | 23,400.00 | 22,400.00 | 22,500.00 | 21,787.33 | -5.26% | 32,147 |
| Feb 27, 2026 | 24,050.00 | 24,150.00 | 23,500.00 | 23,750.00 | 22,997.74 | -1.86% | 28,599 |
| Feb 26, 2026 | 24,200.00 | 24,450.00 | 23,850.00 | 24,200.00 | 23,433.48 | 0.62% | 69,527 |
| Feb 25, 2026 | 24,000.00 | 24,250.00 | 23,700.00 | 24,050.00 | 23,288.24 | 1.48% | 40,870 |
| Feb 24, 2026 | 23,800.00 | 23,950.00 | 23,450.00 | 23,700.00 | 22,949.32 | -1.86% | 32,732 |
| Feb 23, 2026 | 24,600.00 | 24,600.00 | 23,700.00 | 24,150.00 | 23,385.07 | -0.21% | 34,440 |
| Feb 20, 2026 | 24,400.00 | 24,700.00 | 23,950.00 | 24,200.00 | 23,433.48 | -0.62% | 63,353 |
| Feb 19, 2026 | 24,700.00 | 25,400.00 | 24,250.00 | 24,350.00 | 23,578.73 | 0.62% | 93,781 |
| Feb 13, 2026 | 23,400.00 | 24,650.00 | 22,950.00 | 24,200.00 | 23,433.48 | 2.33% | 149,602 |
| Feb 12, 2026 | 23,050.00 | 23,700.00 | 22,900.00 | 23,650.00 | 22,900.90 | 3.73% | 71,225 |