Lotte Innovate Co Ltd - 286940.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20,000	19,990	19,990	20,200	19,720	12,065
December 03, 2025	19,420	19,810	19,810	19,930	19,360	10,027
December 02, 2025	19,480	19,370	19,370	19,480	19,240	8,285
December 01, 2025	19,700	19,300	19,300	19,720	19,200	9,616
November 28, 2025	19,760	19,590	19,590	19,760	18,530	9,431
November 27, 2025	19,500	19,480	19,480	19,790	19,480	10,992
November 26, 2025	18,800	19,540	19,540	19,670	18,780	16,448
November 25, 2025	19,220	18,660	18,660	19,220	18,500	26,577
November 24, 2025	19,330	19,000	19,000	19,330	18,950	8,504
November 21, 2025	19,290	19,100	19,100	19,420	18,930	14,654
November 20, 2025	19,400	19,420	19,420	19,670	19,300	12,923
November 19, 2025	19,290	19,290	19,290	19,480	19,040	11,267
November 18, 2025	19,780	19,290	19,290	19,970	19,250	17,614
November 17, 2025	19,830	19,750	19,750	19,980	19,710	12,943
November 14, 2025	20,100	19,830	19,830	20,150	19,780	18,669
November 13, 2025	20,300	20,150	20,150	20,400	20,050	5,484
November 12, 2025	19,900	20,300	20,300	20,400	19,770	23,844
November 11, 2025	20,150	19,840	19,840	20,400	19,790	46,666
November 10, 2025	20,100	20,100	20,100	20,350	19,960	50,637
November 07, 2025	20,300	20,100	20,100	20,500	19,690	31,028
November 06, 2025	20,750	20,450	20,450	20,800	20,200	17,151
November 05, 2025	21,000	20,500	20,500	21,300	20,050	30,702
November 04, 2025	20,750	21,250	21,250	21,300	20,700	30,492
November 03, 2025	20,750	20,700	20,700	21,100	20,550	32,816
October 31, 2025	20,800	20,750	20,750	20,800	20,550	5,980
October 30, 2025	21,250	20,600	20,600	21,400	20,400	28,090
October 29, 2025	21,000	21,250	21,250	21,300	21,000	26,472
October 28, 2025	20,900	21,000	21,000	21,100	20,800	14,129
October 27, 2025	20,900	20,950	20,950	21,050	20,700	12,986
October 24, 2025	20,650	20,750	20,750	20,850	20,600	21,666
October 23, 2025	21,000	20,800	20,800	21,250	20,700	18,559
October 22, 2025	20,950	21,050	21,050	21,050	20,500	11,793
October 21, 2025	20,700	20,950	20,950	21,150	20,700	23,416
October 20, 2025	20,800	20,750	20,750	20,900	20,300	11,612
October 17, 2025	20,900	20,650	20,650	20,900	20,600	12,446
October 16, 2025	21,000	20,900	20,900	21,350	20,700	11,755
October 15, 2025	20,750	20,650	20,650	21,100	20,600	112,427
October 14, 2025	21,100	20,700	20,700	21,150	20,400	27,824
October 13, 2025	20,800	20,900	20,900	21,400	20,650	33,273
October 10, 2025	21,600	21,350	21,350	21,900	21,150	31,284
October 02, 2025	21,650	21,450	21,450	21,700	21,400	23,739
October 01, 2025	21,550	21,650	21,650	21,800	21,450	11,674
September 30, 2025	22,100	21,650	21,650	22,150	21,550	7,728
September 29, 2025	21,850	21,850	21,850	22,150	21,800	13,677
September 26, 2025	22,350	21,600	21,600	22,350	21,200	30,542
September 25, 2025	21,700	22,200	22,200	22,200	21,600	13,003
September 24, 2025	21,800	21,700	21,700	21,900	21,600	7,998
September 23, 2025	22,000	21,800	21,800	22,100	21,400	7,318
September 22, 2025	22,200	22,150	22,150	22,200	21,550	11,867
September 19, 2025	22,150	22,000	22,000	22,150	21,850	5,435
September 18, 2025	21,800	22,100	22,100	22,150	21,750	20,090
September 17, 2025	21,500	21,750	21,750	21,850	21,500	7,983
September 16, 2025	21,900	21,700	21,700	22,050	21,550	18,975
September 15, 2025	22,150	21,650	21,650	22,150	21,650	7,779
September 12, 2025	21,550	21,950	21,950	22,050	21,500	22,041
September 11, 2025	21,550	21,550	21,550	21,850	21,400	11,397
September 10, 2025	21,650	21,750	21,750	21,800	21,400	16,395
September 09, 2025	21,400	21,650	21,650	21,650	21,050	11,815
September 08, 2025	20,800	21,150	21,150	21,300	20,700	11,775
September 05, 2025	20,850	20,700	20,700	20,850	20,650	5,322

Lotte Innovate Co Ltd (286940.KS) KSC