LOTTE INNOVATE Co.,Ltd (KRX:286940)
South Korea · Delayed Price · Currency is KRW 18,480
-170 (-0.91%)
Last updated: Aug 31, 2026, 1:34 PM KST
LOTTE INNOVATE Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 17,826 |
| 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 |