LOTTE INNOVATE Co.,Ltd (KRX:286940)
South Korea · Delayed Price · Currency is KRW 17,550
-80 (-0.45%)
At close: Oct 8, 2026
LOTTE INNOVATE Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 17,740.00 | 17,830.00 | 17,400.00 | 17,550.00 | 17,550.00 | -0.45% | 6,080 |
| Oct 7, 2026 | 17,470.00 | 17,740.00 | 17,360.00 | 17,630.00 | 17,630.00 | 1.61% | 13,573 |
| Oct 6, 2026 | 17,580.00 | 17,580.00 | 17,230.00 | 17,350.00 | 17,350.00 | 0.35% | 11,115 |
| Oct 2, 2026 | 17,390.00 | 17,390.00 | 17,270.00 | 17,290.00 | 17,290.00 | -0.06% | 6,379 |
| Oct 1, 2026 | 17,350.00 | 17,400.00 | 17,170.00 | 17,300.00 | 17,300.00 | 0.12% | 12,747 |
| Sep 30, 2026 | 17,200.00 | 17,360.00 | 17,060.00 | 17,280.00 | 17,280.00 | 0.88% | 6,243 |
| Sep 29, 2026 | 17,390.00 | 17,390.00 | 17,010.00 | 17,130.00 | 17,130.00 | -1.27% | 6,253 |
| Sep 28, 2026 | 17,300.00 | 17,370.00 | 17,150.00 | 17,350.00 | 17,350.00 | 0.70% | 9,463 |
| Sep 23, 2026 | 17,810.00 | 18,060.00 | 17,170.00 | 17,230.00 | 17,230.00 | -3.26% | 20,158 |
| Sep 22, 2026 | 17,910.00 | 18,180.00 | 17,570.00 | 17,810.00 | 17,810.00 | -0.06% | 8,103 |
| Sep 21, 2026 | 18,330.00 | 18,330.00 | 17,820.00 | 17,820.00 | 17,820.00 | -1.93% | 5,754 |
| Sep 18, 2026 | 18,440.00 | 18,440.00 | 18,000.00 | 18,170.00 | 18,170.00 | 1.28% | 6,268 |
| Sep 17, 2026 | 17,940.00 | 18,240.00 | 17,790.00 | 17,940.00 | 17,940.00 | - | 5,731 |
| Sep 16, 2026 | 18,400.00 | 18,400.00 | 17,800.00 | 17,940.00 | 17,940.00 | -0.83% | 6,421 |
| Sep 15, 2026 | 18,380.00 | 18,380.00 | 18,070.00 | 18,090.00 | 18,090.00 | -1.26% | 3,644 |
| Sep 14, 2026 | 18,390.00 | 18,460.00 | 18,000.00 | 18,320.00 | 18,320.00 | 1.38% | 6,418 |
| Sep 11, 2026 | 18,070.00 | 18,290.00 | 18,020.00 | 18,070.00 | 18,070.00 | -1.26% | 8,669 |
| Sep 10, 2026 | 18,490.00 | 18,490.00 | 18,000.00 | 18,300.00 | 18,300.00 | -0.05% | 5,976 |
| Sep 9, 2026 | 18,310.00 | 18,580.00 | 18,130.00 | 18,310.00 | 18,310.00 | -0.38% | 5,091 |
| Sep 8, 2026 | 18,790.00 | 18,850.00 | 18,250.00 | 18,380.00 | 18,380.00 | -2.18% | 5,583 |
| Sep 7, 2026 | 18,810.00 | 19,020.00 | 18,330.00 | 18,790.00 | 18,790.00 | 0.43% | 13,948 |
| Sep 4, 2026 | 18,720.00 | 18,850.00 | 18,280.00 | 18,710.00 | 18,710.00 | 3.89% | 20,948 |
| Sep 3, 2026 | 18,000.00 | 18,150.00 | 17,720.00 | 18,010.00 | 18,010.00 | 1.12% | 7,548 |
| Sep 2, 2026 | 18,550.00 | 18,550.00 | 17,810.00 | 17,810.00 | 17,810.00 | -3.73% | 6,733 |
| Sep 1, 2026 | 18,600.00 | 18,660.00 | 18,160.00 | 18,500.00 | 18,500.00 | -0.43% | 19,517 |
| Aug 31, 2026 | 18,580.00 | 18,600.00 | 18,120.00 | 18,580.00 | 18,580.00 | -0.38% | 11,783 |
| Aug 28, 2026 | 18,650.00 | 18,650.00 | 18,190.00 | 18,650.00 | 18,650.00 | 0.81% | 25,217 |
| Aug 27, 2026 | 18,680.00 | 18,680.00 | 18,300.00 | 18,500.00 | 18,500.00 | 0.16% | 8,091 |
| Aug 26, 2026 | 18,160.00 | 18,530.00 | 18,160.00 | 18,470.00 | 18,470.00 | 0.82% | 10,818 |
| Aug 25, 2026 | 18,390.00 | 18,550.00 | 18,000.00 | 18,320.00 | 18,320.00 | -0.43% | 7,473 |
| Aug 24, 2026 | 18,020.00 | 18,400.00 | 18,020.00 | 18,400.00 | 18,400.00 | 1.10% | 10,164 |
| Aug 21, 2026 | 18,590.00 | 18,590.00 | 17,800.00 | 18,200.00 | 18,200.00 | -1.14% | 12,581 |
| Aug 20, 2026 | 18,380.00 | 18,760.00 | 18,140.00 | 18,410.00 | 18,410.00 | 0.77% | 24,030 |
| Aug 19, 2026 | 18,260.00 | 18,610.00 | 18,260.00 | 18,270.00 | 18,270.00 | -2.51% | 4,128 |
| Aug 18, 2026 | 19,080.00 | 19,360.00 | 18,520.00 | 18,740.00 | 18,740.00 | -1.63% | 7,697 |
| Aug 14, 2026 | 19,090.00 | 19,370.00 | 18,910.00 | 19,050.00 | 19,050.00 | 1.06% | 5,739 |
| Aug 13, 2026 | 19,290.00 | 19,400.00 | 18,770.00 | 18,850.00 | 18,850.00 | -1.31% | 10,420 |
| Aug 12, 2026 | 19,850.00 | 19,860.00 | 19,050.00 | 19,100.00 | 19,100.00 | -2.90% | 10,838 |
| Aug 11, 2026 | 19,360.00 | 19,860.00 | 19,350.00 | 19,670.00 | 19,670.00 | 1.60% | 18,939 |
| 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% | 53,533 |
| 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 |