LOTTE INNOVATE Co.,Ltd (KRX:286940)
South Korea · Delayed Price · Currency is KRW 20,100
+210 (1.06%)
Jun 9, 2026, 11:50 AM KST
LOTTE INNOVATE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.93% | 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 |