LOTTE INNOVATE Co.,Ltd (KRX:286940)
South Korea · Delayed Price · Currency is KRW 17,650
+1,050 (6.33%)
Jun 29, 2026, 3:30 PM KST
LOTTE INNOVATE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 20,750.00 | 20,750.00 | 19,440.00 | 20,000.00 | 20,000.00 | -1.72% | 45,435 |
| May 27, 2026 | 20,600.00 | 20,600.00 | 19,660.00 | 20,350.00 | 20,350.00 | 0.25% | 53,906 |
| May 26, 2026 | 21,450.00 | 21,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | -4.69% | 47,454 |
| May 22, 2026 | 20,900.00 | 21,450.00 | 20,250.00 | 21,300.00 | 21,300.00 | 3.15% | 31,321 |
| May 21, 2026 | 20,250.00 | 20,800.00 | 20,200.00 | 20,650.00 | 20,650.00 | 3.87% | 36,349 |
| May 20, 2026 | 20,600.00 | 20,600.00 | 19,630.00 | 19,880.00 | 19,880.00 | -3.50% | 42,973 |
| May 19, 2026 | 21,150.00 | 21,350.00 | 20,200.00 | 20,600.00 | 20,600.00 | -3.29% | 44,233 |
| 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 |