LOTTE INNOVATE Co.,Ltd (KRX:286940)
South Korea
· Delayed Price · Currency is KRW 19,970
-20 (-0.10%)
Last updated: Dec 5, 2025, 2:04 PM KST
LOTTE INNOVATE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,150.00 | 20,150.00 | 19,860.00 | 19,980.00 | 19,980.00 | -0.05% | 6,475 |
| Dec 4, 2025 | 20,000.00 | 20,200.00 | 19,720.00 | 19,990.00 | 19,990.00 | 0.91% | 12,065 |
| Dec 3, 2025 | 19,420.00 | 19,930.00 | 19,360.00 | 19,810.00 | 19,810.00 | 2.27% | 10,027 |
| Dec 2, 2025 | 19,480.00 | 19,480.00 | 19,240.00 | 19,370.00 | 19,370.00 | 0.36% | 7,924 |
| Dec 1, 2025 | 19,700.00 | 19,720.00 | 19,200.00 | 19,300.00 | 19,300.00 | -1.48% | 9,616 |
| Nov 28, 2025 | 19,760.00 | 19,760.00 | 18,530.00 | 19,590.00 | 19,590.00 | 0.56% | 9,140 |
| Nov 27, 2025 | 19,500.00 | 19,790.00 | 19,480.00 | 19,480.00 | 19,480.00 | -0.31% | 10,520 |
| Nov 26, 2025 | 18,800.00 | 19,670.00 | 18,780.00 | 19,540.00 | 19,540.00 | 4.72% | 16,448 |
| Nov 25, 2025 | 19,220.00 | 19,220.00 | 18,500.00 | 18,660.00 | 18,660.00 | -1.79% | 26,577 |
| Nov 24, 2025 | 19,330.00 | 19,330.00 | 18,950.00 | 19,000.00 | 19,000.00 | -0.52% | 8,504 |
| Nov 21, 2025 | 19,290.00 | 19,420.00 | 18,930.00 | 19,100.00 | 19,100.00 | -1.65% | 14,654 |
| Nov 20, 2025 | 19,400.00 | 19,670.00 | 19,300.00 | 19,420.00 | 19,420.00 | 0.67% | 12,923 |
| Nov 19, 2025 | 19,290.00 | 19,480.00 | 19,040.00 | 19,290.00 | 19,290.00 | - | 10,866 |
| Nov 18, 2025 | 19,780.00 | 19,970.00 | 19,250.00 | 19,290.00 | 19,290.00 | -2.33% | 17,390 |
| Nov 17, 2025 | 19,830.00 | 19,980.00 | 19,710.00 | 19,750.00 | 19,750.00 | -0.40% | 12,943 |
| Nov 14, 2025 | 20,100.00 | 20,150.00 | 19,780.00 | 19,830.00 | 19,830.00 | -1.59% | 19,632 |
| Nov 13, 2025 | 20,300.00 | 20,400.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.74% | 5,484 |
| Nov 12, 2025 | 19,900.00 | 20,400.00 | 19,770.00 | 20,300.00 | 20,300.00 | 2.32% | 22,695 |
| Nov 11, 2025 | 20,150.00 | 20,400.00 | 19,790.00 | 19,840.00 | 19,840.00 | -1.29% | 46,254 |
| Nov 10, 2025 | 20,100.00 | 20,350.00 | 19,960.00 | 20,100.00 | 20,100.00 | - | 50,637 |
| Nov 7, 2025 | 20,300.00 | 20,500.00 | 19,690.00 | 20,100.00 | 20,100.00 | -1.71% | 41,764 |
| Nov 6, 2025 | 20,750.00 | 20,800.00 | 20,200.00 | 20,450.00 | 20,450.00 | -0.24% | 17,152 |
| Nov 5, 2025 | 21,000.00 | 21,300.00 | 20,050.00 | 20,500.00 | 20,500.00 | -3.53% | 30,208 |
| Nov 4, 2025 | 20,750.00 | 21,300.00 | 20,700.00 | 21,250.00 | 21,250.00 | 2.66% | 29,275 |
| Nov 3, 2025 | 20,750.00 | 21,100.00 | 20,550.00 | 20,700.00 | 20,700.00 | -0.24% | 32,816 |
| Oct 31, 2025 | 20,800.00 | 20,800.00 | 20,550.00 | 20,750.00 | 20,750.00 | 0.73% | 5,980 |
| Oct 30, 2025 | 21,250.00 | 21,400.00 | 20,400.00 | 20,600.00 | 20,600.00 | -3.06% | 28,090 |
| Oct 29, 2025 | 21,000.00 | 21,300.00 | 21,000.00 | 21,250.00 | 21,250.00 | 1.19% | 25,872 |
| Oct 28, 2025 | 20,900.00 | 21,100.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.24% | 14,462 |
| Oct 27, 2025 | 20,900.00 | 21,050.00 | 20,700.00 | 20,950.00 | 20,950.00 | 0.96% | 12,986 |
| Oct 24, 2025 | 20,650.00 | 20,850.00 | 20,600.00 | 20,750.00 | 20,750.00 | -0.24% | 21,666 |
| Oct 23, 2025 | 21,000.00 | 21,250.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.19% | 18,559 |
| Oct 22, 2025 | 20,950.00 | 21,050.00 | 20,500.00 | 21,050.00 | 21,050.00 | 0.48% | 10,957 |
| Oct 21, 2025 | 20,700.00 | 21,150.00 | 20,700.00 | 20,950.00 | 20,950.00 | 0.96% | 23,416 |
| Oct 20, 2025 | 20,800.00 | 20,900.00 | 20,300.00 | 20,750.00 | 20,750.00 | 0.48% | 11,612 |
| Oct 17, 2025 | 20,900.00 | 20,900.00 | 20,600.00 | 20,650.00 | 20,650.00 | -1.20% | 12,446 |
| Oct 16, 2025 | 21,000.00 | 21,350.00 | 20,700.00 | 20,900.00 | 20,900.00 | 1.21% | 11,755 |
| Oct 15, 2025 | 20,750.00 | 21,100.00 | 20,600.00 | 20,650.00 | 20,650.00 | -0.24% | 112,427 |
| Oct 14, 2025 | 21,100.00 | 21,150.00 | 20,400.00 | 20,700.00 | 20,700.00 | -0.96% | 27,585 |
| Oct 13, 2025 | 20,800.00 | 21,400.00 | 20,650.00 | 20,900.00 | 20,900.00 | -2.11% | 33,273 |
| Oct 10, 2025 | 21,600.00 | 21,900.00 | 21,150.00 | 21,350.00 | 21,350.00 | -0.47% | 31,284 |
| Oct 2, 2025 | 21,650.00 | 21,700.00 | 21,400.00 | 21,450.00 | 21,450.00 | -0.92% | 23,208 |
| Oct 1, 2025 | 21,550.00 | 21,800.00 | 21,450.00 | 21,650.00 | 21,650.00 | - | 11,369 |
| Sep 30, 2025 | 22,100.00 | 22,150.00 | 21,550.00 | 21,650.00 | 21,650.00 | -0.92% | 7,728 |
| Sep 29, 2025 | 21,850.00 | 22,150.00 | 21,800.00 | 21,850.00 | 21,850.00 | 1.16% | 13,677 |
| Sep 26, 2025 | 22,350.00 | 22,350.00 | 21,200.00 | 21,600.00 | 21,600.00 | -2.70% | 29,455 |
| Sep 25, 2025 | 21,700.00 | 22,200.00 | 21,600.00 | 22,200.00 | 22,200.00 | 2.30% | 13,003 |
| Sep 24, 2025 | 21,800.00 | 21,900.00 | 21,600.00 | 21,700.00 | 21,700.00 | -0.46% | 7,998 |
| Sep 23, 2025 | 22,000.00 | 22,100.00 | 21,400.00 | 21,800.00 | 21,800.00 | -1.58% | 6,751 |
| Sep 22, 2025 | 22,200.00 | 22,200.00 | 21,550.00 | 22,150.00 | 22,150.00 | 0.68% | 11,655 |
| Sep 19, 2025 | 22,150.00 | 22,150.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.45% | 5,435 |
| Sep 18, 2025 | 21,800.00 | 22,150.00 | 21,750.00 | 22,100.00 | 22,100.00 | 1.61% | 20,023 |
| Sep 17, 2025 | 21,500.00 | 21,850.00 | 21,500.00 | 21,750.00 | 21,750.00 | 0.23% | 8,059 |
| Sep 16, 2025 | 21,900.00 | 22,050.00 | 21,550.00 | 21,700.00 | 21,700.00 | 0.23% | 18,463 |
| Sep 15, 2025 | 22,150.00 | 22,150.00 | 21,650.00 | 21,650.00 | 21,650.00 | -1.37% | 7,779 |
| Sep 12, 2025 | 21,550.00 | 22,050.00 | 21,500.00 | 21,950.00 | 21,950.00 | 1.86% | 22,041 |
| Sep 11, 2025 | 21,550.00 | 21,850.00 | 21,400.00 | 21,550.00 | 21,550.00 | -0.92% | 11,397 |
| Sep 10, 2025 | 21,650.00 | 21,800.00 | 21,400.00 | 21,750.00 | 21,750.00 | 0.46% | 16,066 |
| Sep 9, 2025 | 21,400.00 | 21,650.00 | 21,050.00 | 21,650.00 | 21,650.00 | 2.36% | 11,815 |
| Sep 8, 2025 | 20,800.00 | 21,300.00 | 20,700.00 | 21,150.00 | 21,150.00 | 2.17% | 11,544 |
| Sep 5, 2025 | 20,850.00 | 20,850.00 | 20,650.00 | 20,700.00 | 20,700.00 | 0.24% | 5,242 |
| Sep 4, 2025 | 20,900.00 | 20,900.00 | 20,600.00 | 20,650.00 | 20,650.00 | 0.24% | 5,346 |
| Sep 3, 2025 | 20,650.00 | 21,000.00 | 20,550.00 | 20,600.00 | 20,600.00 | -1.20% | 7,510 |
| Sep 2, 2025 | 20,850.00 | 21,000.00 | 20,600.00 | 20,850.00 | 20,850.00 | - | 7,575 |
| Sep 1, 2025 | 21,000.00 | 21,250.00 | 20,850.00 | 20,850.00 | 20,850.00 | -1.88% | 9,610 |
| Aug 29, 2025 | 20,700.00 | 21,350.00 | 20,700.00 | 21,250.00 | 21,250.00 | 3.16% | 14,863 |
| Aug 28, 2025 | 20,800.00 | 20,900.00 | 20,400.00 | 20,600.00 | 20,600.00 | -1.20% | 19,829 |
| Aug 27, 2025 | 21,000.00 | 21,100.00 | 20,550.00 | 20,850.00 | 20,850.00 | -0.24% | 8,638 |
| Aug 26, 2025 | 21,150.00 | 21,350.00 | 20,700.00 | 20,900.00 | 20,900.00 | -1.88% | 25,658 |
| Aug 25, 2025 | 21,150.00 | 21,400.00 | 21,100.00 | 21,300.00 | 21,300.00 | 0.95% | 13,612 |
| Aug 22, 2025 | 21,550.00 | 22,000.00 | 21,050.00 | 21,100.00 | 21,100.00 | -2.09% | 10,072 |
| Aug 21, 2025 | 21,050.00 | 21,600.00 | 21,000.00 | 21,550.00 | 21,550.00 | 3.11% | 8,977 |
| Aug 20, 2025 | 21,000.00 | 21,250.00 | 20,450.00 | 20,900.00 | 20,900.00 | -2.11% | 18,231 |
| Aug 19, 2025 | 21,800.00 | 21,800.00 | 21,150.00 | 21,350.00 | 21,350.00 | -0.70% | 7,323 |
| Aug 18, 2025 | 22,100.00 | 22,100.00 | 21,250.00 | 21,500.00 | 21,500.00 | -2.71% | 9,729 |
| Aug 14, 2025 | 22,000.00 | 22,250.00 | 21,750.00 | 22,100.00 | 22,100.00 | - | 7,919 |
| Aug 13, 2025 | 22,000.00 | 22,250.00 | 21,800.00 | 22,100.00 | 22,100.00 | 0.68% | 10,916 |
| Aug 12, 2025 | 22,450.00 | 22,450.00 | 21,950.00 | 21,950.00 | 21,950.00 | -1.35% | 17,241 |
| Aug 11, 2025 | 22,350.00 | 22,350.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.45% | 11,903 |
| Aug 8, 2025 | 22,550.00 | 22,650.00 | 22,100.00 | 22,350.00 | 22,350.00 | -0.89% | 17,807 |
| Aug 7, 2025 | 22,400.00 | 22,850.00 | 22,150.00 | 22,550.00 | 22,550.00 | 1.81% | 39,921 |
| Aug 6, 2025 | 22,000.00 | 22,250.00 | 21,700.00 | 22,150.00 | 22,150.00 | 0.68% | 12,712 |
| Aug 5, 2025 | 22,000.00 | 22,450.00 | 21,850.00 | 22,000.00 | 22,000.00 | 1.15% | 22,535 |
| Aug 4, 2025 | 20,450.00 | 22,450.00 | 20,350.00 | 21,750.00 | 21,750.00 | 5.33% | 63,349 |
| Aug 1, 2025 | 21,650.00 | 21,650.00 | 20,600.00 | 20,650.00 | 20,650.00 | -4.84% | 30,867 |
| Jul 31, 2025 | 21,850.00 | 21,950.00 | 21,550.00 | 21,700.00 | 21,700.00 | -0.23% | 11,481 |
| Jul 30, 2025 | 21,800.00 | 21,850.00 | 21,500.00 | 21,750.00 | 21,750.00 | -0.23% | 19,100 |
| Jul 29, 2025 | 21,550.00 | 21,850.00 | 21,300.00 | 21,800.00 | 21,800.00 | 1.40% | 11,923 |
| Jul 28, 2025 | 21,550.00 | 21,750.00 | 21,250.00 | 21,500.00 | 21,500.00 | 0.23% | 11,957 |
| Jul 25, 2025 | 21,350.00 | 21,550.00 | 21,150.00 | 21,450.00 | 21,450.00 | 0.47% | 8,190 |
| Jul 24, 2025 | 21,750.00 | 21,900.00 | 21,200.00 | 21,350.00 | 21,350.00 | -2.29% | 26,735 |
| Jul 23, 2025 | 21,900.00 | 21,900.00 | 21,300.00 | 21,850.00 | 21,850.00 | -0.23% | 20,031 |
| Jul 22, 2025 | 22,100.00 | 22,350.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.90% | 16,826 |
| Jul 21, 2025 | 22,250.00 | 22,250.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.23% | 27,006 |
| Jul 18, 2025 | 22,450.00 | 22,750.00 | 21,850.00 | 22,150.00 | 22,150.00 | -1.99% | 49,429 |
| Jul 17, 2025 | 22,700.00 | 22,800.00 | 22,250.00 | 22,600.00 | 22,600.00 | - | 14,225 |
| Jul 16, 2025 | 22,800.00 | 23,000.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.53% | 25,242 |
| Jul 15, 2025 | 23,100.00 | 23,100.00 | 22,600.00 | 22,950.00 | 22,950.00 | 0.22% | 22,845 |
| Jul 14, 2025 | 23,400.00 | 23,450.00 | 22,800.00 | 22,900.00 | 22,900.00 | -1.72% | 45,552 |
| Jul 11, 2025 | 23,200.00 | 23,750.00 | 23,000.00 | 23,300.00 | 23,300.00 | 0.65% | 39,158 |