LOTTE INNOVATE Co.,Ltd (KRX:286940)
South Korea
· Delayed Price · Currency is KRW 20,550
-1,050 (-4.86%)
Last updated: Mar 9, 2026, 2:35 PM KST
LOTTE INNOVATE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20,950.00 | 21,850.00 | 20,550.00 | 21,600.00 | 21,600.00 | 0.70% | 33,120 |
| Mar 5, 2026 | 20,600.00 | 21,500.00 | 20,500.00 | 21,450.00 | 21,450.00 | 7.52% | 28,548 |
| Mar 4, 2026 | 21,600.00 | 21,950.00 | 19,880.00 | 19,950.00 | 19,950.00 | -11.33% | 57,500 |
| Mar 3, 2026 | 23,100.00 | 23,400.00 | 22,400.00 | 22,500.00 | 22,500.00 | -5.26% | 32,147 |
| Feb 27, 2026 | 24,050.00 | 24,150.00 | 23,500.00 | 23,750.00 | 23,750.00 | -1.86% | 28,599 |
| Feb 26, 2026 | 24,200.00 | 24,450.00 | 23,850.00 | 24,200.00 | 24,200.00 | 0.62% | 69,527 |
| Feb 25, 2026 | 24,000.00 | 24,250.00 | 23,700.00 | 24,050.00 | 24,050.00 | 1.48% | 40,870 |
| Feb 24, 2026 | 23,800.00 | 23,950.00 | 23,450.00 | 23,700.00 | 23,700.00 | -1.86% | 32,732 |
| Feb 23, 2026 | 24,600.00 | 24,600.00 | 23,700.00 | 24,150.00 | 24,150.00 | -0.21% | 34,440 |
| Feb 20, 2026 | 24,400.00 | 24,700.00 | 23,950.00 | 24,200.00 | 24,200.00 | -0.62% | 63,353 |
| Feb 19, 2026 | 24,700.00 | 25,400.00 | 24,250.00 | 24,350.00 | 24,350.00 | 0.62% | 93,781 |
| Feb 13, 2026 | 23,400.00 | 24,650.00 | 22,950.00 | 24,200.00 | 24,200.00 | 2.33% | 149,602 |
| Feb 12, 2026 | 23,050.00 | 23,700.00 | 22,900.00 | 23,650.00 | 23,650.00 | 3.73% | 71,225 |
| Feb 11, 2026 | 23,250.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.72% | 25,349 |
| Feb 10, 2026 | 22,700.00 | 23,450.00 | 22,350.00 | 23,200.00 | 23,200.00 | 4.50% | 61,829 |
| Feb 9, 2026 | 22,550.00 | 22,700.00 | 22,150.00 | 22,200.00 | 22,200.00 | - | 38,239 |
| Feb 6, 2026 | 22,000.00 | 22,300.00 | 21,350.00 | 22,200.00 | 22,200.00 | -1.99% | 41,890 |
| Feb 5, 2026 | 22,750.00 | 23,250.00 | 22,500.00 | 22,650.00 | 22,650.00 | -3.21% | 75,492 |
| Feb 4, 2026 | 23,600.00 | 23,950.00 | 22,700.00 | 23,400.00 | 23,400.00 | -1.89% | 84,608 |
| Feb 3, 2026 | 24,050.00 | 24,250.00 | 22,750.00 | 23,850.00 | 23,850.00 | 9.15% | 259,526 |
| Feb 2, 2026 | 22,000.00 | 22,350.00 | 21,200.00 | 21,850.00 | 21,850.00 | 3.07% | 78,050 |
| Jan 30, 2026 | 21,750.00 | 21,750.00 | 20,800.00 | 21,200.00 | 21,200.00 | -2.53% | 41,810 |
| Jan 29, 2026 | 21,350.00 | 21,900.00 | 21,150.00 | 21,750.00 | 21,750.00 | 2.84% | 41,181 |
| Jan 28, 2026 | 21,400.00 | 21,450.00 | 21,050.00 | 21,150.00 | 21,150.00 | -0.94% | 21,689 |
| Jan 27, 2026 | 21,100.00 | 21,500.00 | 21,100.00 | 21,350.00 | 21,350.00 | - | 23,271 |
| Jan 26, 2026 | 21,500.00 | 21,600.00 | 21,000.00 | 21,350.00 | 21,350.00 | - | 20,874 |
| Jan 23, 2026 | 21,150.00 | 21,750.00 | 20,950.00 | 21,350.00 | 21,350.00 | 0.95% | 28,418 |
| Jan 22, 2026 | 21,900.00 | 22,000.00 | 21,050.00 | 21,150.00 | 21,150.00 | -1.63% | 33,194 |
| Jan 21, 2026 | 21,300.00 | 21,850.00 | 21,150.00 | 21,500.00 | 21,500.00 | -1.38% | 19,275 |
| Jan 20, 2026 | 22,200.00 | 22,400.00 | 21,400.00 | 21,800.00 | 21,800.00 | -2.68% | 45,596 |
| Jan 19, 2026 | 22,300.00 | 22,700.00 | 21,900.00 | 22,400.00 | 22,400.00 | 4.43% | 78,815 |
| Jan 16, 2026 | 21,000.00 | 22,050.00 | 20,950.00 | 21,450.00 | 21,450.00 | 2.88% | 69,194 |
| Jan 15, 2026 | 20,900.00 | 21,050.00 | 20,300.00 | 20,850.00 | 20,850.00 | -0.24% | 18,289 |
| Jan 14, 2026 | 21,100.00 | 21,350.00 | 20,700.00 | 20,900.00 | 20,900.00 | -2.34% | 32,560 |
| Jan 13, 2026 | 19,900.00 | 21,500.00 | 19,900.00 | 21,400.00 | 21,400.00 | 7.75% | 102,574 |
| Jan 12, 2026 | 19,090.00 | 20,100.00 | 18,750.00 | 19,860.00 | 19,860.00 | 5.08% | 34,778 |
| Jan 9, 2026 | 18,930.00 | 20,050.00 | 18,810.00 | 18,900.00 | 18,900.00 | 0.53% | 9,679 |
| Jan 8, 2026 | 19,150.00 | 19,150.00 | 18,740.00 | 18,800.00 | 18,800.00 | -1.52% | 12,203 |
| Jan 7, 2026 | 19,410.00 | 19,410.00 | 18,800.00 | 19,090.00 | 19,090.00 | -1.14% | 15,136 |
| Jan 6, 2026 | 19,400.00 | 19,430.00 | 19,180.00 | 19,310.00 | 19,310.00 | -0.16% | 9,455 |
| Jan 5, 2026 | 19,570.00 | 19,860.00 | 19,250.00 | 19,340.00 | 19,340.00 | -1.23% | 22,126 |
| Jan 2, 2026 | 19,540.00 | 19,770.00 | 19,370.00 | 19,580.00 | 19,580.00 | 1.14% | 12,449 |
| Dec 30, 2025 | 19,800.00 | 19,860.00 | 19,300.00 | 19,360.00 | 19,360.00 | -1.68% | 7,886 |
| Dec 29, 2025 | 20,000.00 | 20,000.00 | 19,120.00 | 19,690.00 | 19,690.00 | -1.50% | 10,499 |
| Dec 26, 2025 | 20,150.00 | 20,250.00 | 19,810.00 | 19,990.00 | 19,990.00 | -0.79% | 8,866 |
| Dec 24, 2025 | 19,860.00 | 20,300.00 | 19,860.00 | 20,150.00 | 20,150.00 | 0.75% | 9,832 |
| Dec 23, 2025 | 20,300.00 | 20,350.00 | 19,980.00 | 20,000.00 | 20,000.00 | -1.23% | 6,917 |
| Dec 22, 2025 | 20,050.00 | 20,350.00 | 20,050.00 | 20,250.00 | 20,250.00 | 0.25% | 6,568 |
| Dec 19, 2025 | 20,050.00 | 20,350.00 | 19,940.00 | 20,200.00 | 20,200.00 | 1.00% | 10,836 |
| Dec 18, 2025 | 20,150.00 | 20,250.00 | 19,710.00 | 20,000.00 | 20,000.00 | -0.25% | 10,455 |
| Dec 17, 2025 | 19,880.00 | 20,150.00 | 19,860.00 | 20,050.00 | 20,050.00 | 0.86% | 5,410 |
| Dec 16, 2025 | 20,050.00 | 20,050.00 | 19,810.00 | 19,880.00 | 19,880.00 | 0.10% | 8,894 |
| Dec 15, 2025 | 19,630.00 | 20,100.00 | 19,630.00 | 19,860.00 | 19,860.00 | -0.45% | 7,304 |
| Dec 12, 2025 | 19,840.00 | 20,150.00 | 19,820.00 | 19,950.00 | 19,950.00 | 1.17% | 8,553 |
| Dec 11, 2025 | 19,840.00 | 20,200.00 | 19,570.00 | 19,720.00 | 19,720.00 | -0.40% | 50,371 |
| Dec 10, 2025 | 20,000.00 | 20,000.00 | 19,750.00 | 19,800.00 | 19,800.00 | -0.45% | 5,004 |
| Dec 9, 2025 | 19,830.00 | 20,000.00 | 19,700.00 | 19,890.00 | 19,890.00 | 0.30% | 8,783 |
| Dec 8, 2025 | 19,990.00 | 20,150.00 | 19,610.00 | 19,830.00 | 19,830.00 | -0.75% | 7,144 |
| 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 |