LOTTE INNOVATE Co.,Ltd (KRX:286940)
South Korea
· Delayed Price · Currency is KRW 23,300
-400 (-1.69%)
Last updated: Apr 29, 2026, 10:45 AM KST
LOTTE INNOVATE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23,600.00 | 24,150.00 | 23,500.00 | 23,650.00 | - | 1.72% | 55,948 |
| 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 | -4.07% | 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 |
| Mar 24, 2026 | 23,100.00 | 23,150.00 | 22,250.00 | 22,800.00 | 22,077.83 | 1.33% | 16,921 |
| Mar 23, 2026 | 22,800.00 | 22,850.00 | 22,250.00 | 22,500.00 | 21,787.33 | -3.02% | 15,986 |
| Mar 20, 2026 | 23,200.00 | 23,400.00 | 22,800.00 | 23,200.00 | 22,465.16 | -0.22% | 34,461 |
| Mar 19, 2026 | 23,250.00 | 23,950.00 | 22,950.00 | 23,250.00 | 22,513.57 | -1.69% | 40,746 |
| Mar 18, 2026 | 23,800.00 | 23,850.00 | 23,000.00 | 23,650.00 | 22,900.90 | 4.42% | 58,569 |
| Mar 17, 2026 | 22,550.00 | 22,850.00 | 22,200.00 | 22,650.00 | 21,932.58 | 0.67% | 21,607 |
| Mar 16, 2026 | 23,100.00 | 23,100.00 | 22,150.00 | 22,500.00 | 21,787.33 | -2.60% | 22,911 |
| Mar 13, 2026 | 21,750.00 | 23,350.00 | 21,150.00 | 23,100.00 | 22,368.33 | 6.21% | 56,601 |
| Mar 12, 2026 | 21,600.00 | 22,100.00 | 21,350.00 | 21,750.00 | 21,061.09 | 0.46% | 13,599 |
| Mar 11, 2026 | 21,500.00 | 22,300.00 | 21,400.00 | 21,650.00 | 20,964.25 | 1.17% | 18,825 |
| Mar 10, 2026 | 21,200.00 | 21,500.00 | 20,850.00 | 21,400.00 | 20,722.17 | 4.14% | 24,058 |
| Mar 9, 2026 | 20,900.00 | 20,900.00 | 20,000.00 | 20,550.00 | 19,899.10 | -4.86% | 26,231 |
| Mar 6, 2026 | 20,950.00 | 21,850.00 | 20,550.00 | 21,600.00 | 20,915.84 | 0.70% | 33,121 |
| Mar 5, 2026 | 20,600.00 | 21,500.00 | 20,500.00 | 21,450.00 | 20,770.59 | 7.52% | 28,548 |
| Mar 4, 2026 | 21,600.00 | 21,950.00 | 19,880.00 | 19,950.00 | 19,318.10 | -11.33% | 57,500 |
| Mar 3, 2026 | 23,100.00 | 23,400.00 | 22,400.00 | 22,500.00 | 21,787.33 | -5.26% | 32,147 |
| Feb 27, 2026 | 24,050.00 | 24,150.00 | 23,500.00 | 23,750.00 | 22,997.74 | -1.86% | 28,599 |
| Feb 26, 2026 | 24,200.00 | 24,450.00 | 23,850.00 | 24,200.00 | 23,433.48 | 0.62% | 69,527 |
| Feb 25, 2026 | 24,000.00 | 24,250.00 | 23,700.00 | 24,050.00 | 23,288.24 | 1.48% | 40,870 |
| Feb 24, 2026 | 23,800.00 | 23,950.00 | 23,450.00 | 23,700.00 | 22,949.32 | -1.86% | 32,732 |
| Feb 23, 2026 | 24,600.00 | 24,600.00 | 23,700.00 | 24,150.00 | 23,385.07 | -0.21% | 34,440 |
| Feb 20, 2026 | 24,400.00 | 24,700.00 | 23,950.00 | 24,200.00 | 23,433.48 | -0.62% | 63,353 |
| Feb 19, 2026 | 24,700.00 | 25,400.00 | 24,250.00 | 24,350.00 | 23,578.73 | 0.62% | 93,781 |
| Feb 13, 2026 | 23,400.00 | 24,650.00 | 22,950.00 | 24,200.00 | 23,433.48 | 2.33% | 149,602 |
| Feb 12, 2026 | 23,050.00 | 23,700.00 | 22,900.00 | 23,650.00 | 22,900.90 | 3.73% | 71,225 |
| Feb 11, 2026 | 23,250.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,077.83 | -1.72% | 25,349 |
| Feb 10, 2026 | 22,700.00 | 23,450.00 | 22,350.00 | 23,200.00 | 22,465.16 | 4.50% | 61,829 |
| Feb 9, 2026 | 22,550.00 | 22,700.00 | 22,150.00 | 22,200.00 | 21,496.83 | - | 38,256 |
| Feb 6, 2026 | 22,000.00 | 22,300.00 | 21,350.00 | 22,200.00 | 21,496.83 | -1.99% | 41,890 |
| Feb 5, 2026 | 22,750.00 | 23,250.00 | 22,500.00 | 22,650.00 | 21,932.58 | -3.21% | 75,492 |
| Feb 4, 2026 | 23,600.00 | 23,950.00 | 22,700.00 | 23,400.00 | 22,658.82 | -1.89% | 84,608 |
| Feb 3, 2026 | 24,050.00 | 24,250.00 | 22,750.00 | 23,850.00 | 23,094.57 | 9.15% | 259,526 |
| Feb 2, 2026 | 22,000.00 | 22,350.00 | 21,200.00 | 21,850.00 | 21,157.92 | 3.07% | 78,050 |
| Jan 30, 2026 | 21,750.00 | 21,750.00 | 20,800.00 | 21,200.00 | 20,528.51 | -2.53% | 41,810 |
| Jan 29, 2026 | 21,350.00 | 21,900.00 | 21,150.00 | 21,750.00 | 21,061.09 | 2.84% | 41,181 |
| Jan 28, 2026 | 21,400.00 | 21,450.00 | 21,050.00 | 21,150.00 | 20,480.09 | -0.94% | 21,689 |
| Jan 27, 2026 | 21,100.00 | 21,500.00 | 21,100.00 | 21,350.00 | 20,673.76 | - | 23,271 |
| Jan 26, 2026 | 21,500.00 | 21,600.00 | 21,000.00 | 21,350.00 | 20,673.76 | - | 20,874 |
| Jan 23, 2026 | 21,150.00 | 21,750.00 | 20,950.00 | 21,350.00 | 20,673.76 | 0.95% | 28,418 |
| Jan 22, 2026 | 21,900.00 | 22,000.00 | 21,050.00 | 21,150.00 | 20,480.09 | -1.63% | 33,194 |
| Jan 21, 2026 | 21,300.00 | 21,850.00 | 21,150.00 | 21,500.00 | 20,819.00 | -1.38% | 19,275 |
| Jan 20, 2026 | 22,200.00 | 22,400.00 | 21,400.00 | 21,800.00 | 21,109.50 | -2.68% | 45,596 |
| Jan 19, 2026 | 22,300.00 | 22,700.00 | 21,900.00 | 22,400.00 | 21,690.50 | 4.43% | 78,815 |
| Jan 16, 2026 | 21,000.00 | 22,050.00 | 20,950.00 | 21,450.00 | 20,770.59 | 2.88% | 69,194 |
| Jan 15, 2026 | 20,900.00 | 21,050.00 | 20,300.00 | 20,850.00 | 20,189.59 | -0.24% | 18,289 |
| Jan 14, 2026 | 21,100.00 | 21,350.00 | 20,700.00 | 20,900.00 | 20,238.01 | -2.34% | 32,560 |
| Jan 13, 2026 | 19,900.00 | 21,500.00 | 19,900.00 | 21,400.00 | 20,722.17 | 7.75% | 102,574 |
| Jan 12, 2026 | 19,090.00 | 20,100.00 | 18,750.00 | 19,860.00 | 19,230.95 | 5.08% | 34,928 |
| Jan 9, 2026 | 18,930.00 | 20,050.00 | 18,810.00 | 18,900.00 | 18,301.36 | 0.53% | 9,679 |
| Jan 8, 2026 | 19,150.00 | 19,150.00 | 18,740.00 | 18,800.00 | 18,204.52 | -1.52% | 12,403 |
| Jan 7, 2026 | 19,410.00 | 19,410.00 | 18,800.00 | 19,090.00 | 18,485.34 | -1.14% | 15,136 |
| Jan 6, 2026 | 19,400.00 | 19,430.00 | 19,180.00 | 19,310.00 | 18,698.37 | -0.16% | 9,455 |
| Jan 5, 2026 | 19,570.00 | 19,860.00 | 19,250.00 | 19,340.00 | 18,727.42 | -1.23% | 22,126 |
| Jan 2, 2026 | 19,540.00 | 19,770.00 | 19,370.00 | 19,580.00 | 18,959.82 | 1.14% | 12,449 |
| Dec 30, 2025 | 19,800.00 | 19,860.00 | 19,300.00 | 19,360.00 | 18,746.79 | -1.68% | 7,886 |
| Dec 29, 2025 | 20,000.00 | 20,000.00 | 19,120.00 | 19,690.00 | 19,066.33 | -1.50% | 10,499 |
| Dec 26, 2025 | 20,150.00 | 20,250.00 | 19,810.00 | 19,990.00 | 19,356.83 | -0.79% | 8,866 |
| Dec 24, 2025 | 19,860.00 | 20,300.00 | 19,860.00 | 20,150.00 | 19,511.76 | 0.75% | 9,832 |
| Dec 23, 2025 | 20,300.00 | 20,350.00 | 19,980.00 | 20,000.00 | 19,366.52 | -1.23% | 6,917 |
| Dec 22, 2025 | 20,050.00 | 20,350.00 | 20,050.00 | 20,250.00 | 19,608.60 | 0.25% | 6,568 |
| Dec 19, 2025 | 20,050.00 | 20,350.00 | 19,940.00 | 20,200.00 | 19,560.18 | 1.00% | 10,836 |
| Dec 18, 2025 | 20,150.00 | 20,250.00 | 19,710.00 | 20,000.00 | 19,366.52 | -0.25% | 10,455 |
| Dec 17, 2025 | 19,880.00 | 20,150.00 | 19,860.00 | 20,050.00 | 19,414.93 | 0.86% | 5,410 |
| Dec 16, 2025 | 20,050.00 | 20,050.00 | 19,810.00 | 19,880.00 | 19,250.32 | 0.10% | 8,894 |
| Dec 15, 2025 | 19,630.00 | 20,100.00 | 19,630.00 | 19,860.00 | 19,230.95 | -0.45% | 7,304 |
| Dec 12, 2025 | 19,840.00 | 20,150.00 | 19,820.00 | 19,950.00 | 19,318.10 | 1.17% | 8,553 |
| Dec 11, 2025 | 19,840.00 | 20,200.00 | 19,570.00 | 19,720.00 | 19,095.38 | -0.40% | 50,371 |
| Dec 10, 2025 | 20,000.00 | 20,000.00 | 19,750.00 | 19,800.00 | 19,172.85 | -0.45% | 5,004 |
| Dec 9, 2025 | 19,830.00 | 20,000.00 | 19,700.00 | 19,890.00 | 19,260.00 | 0.30% | 8,783 |
| Dec 8, 2025 | 19,990.00 | 20,150.00 | 19,610.00 | 19,830.00 | 19,201.90 | -0.75% | 7,144 |
| Dec 5, 2025 | 20,150.00 | 20,150.00 | 19,860.00 | 19,980.00 | 19,347.15 | -0.05% | 6,475 |
| Dec 4, 2025 | 20,000.00 | 20,200.00 | 19,720.00 | 19,990.00 | 19,356.83 | 0.91% | 12,065 |
| Dec 3, 2025 | 19,420.00 | 19,930.00 | 19,360.00 | 19,810.00 | 19,182.53 | 2.27% | 10,027 |
| Dec 2, 2025 | 19,480.00 | 19,480.00 | 19,240.00 | 19,370.00 | 18,756.47 | 0.36% | 7,924 |
| Dec 1, 2025 | 19,700.00 | 19,720.00 | 19,200.00 | 19,300.00 | 18,688.69 | -1.48% | 9,616 |