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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,400	24,200	24,200	24,700	23,950	64,170
February 19, 2026	24,700	24,350	24,350	25,400	24,250	93,781
February 13, 2026	23,400	24,200	24,200	24,650	22,950	149,602
February 12, 2026	23,050	23,650	23,650	23,700	22,900	71,225
February 11, 2026	23,250	22,800	22,800	23,350	22,800	25,349
February 10, 2026	22,700	23,200	23,200	23,450	22,350	61,829
February 09, 2026	22,550	22,200	22,200	22,700	22,150	38,256
February 06, 2026	22,000	22,200	22,200	22,300	21,350	42,464
February 05, 2026	22,750	22,650	22,650	23,250	22,500	75,669
February 04, 2026	23,600	23,400	23,400	23,950	22,700	84,608
February 03, 2026	24,050	23,850	23,850	24,250	22,750	266,977
February 02, 2026	22,000	21,850	21,850	22,350	21,200	78,050
January 30, 2026	21,750	21,200	21,200	21,750	20,800	42,792
January 29, 2026	21,350	21,750	21,750	21,900	21,150	41,437
January 28, 2026	21,400	21,150	21,150	21,450	21,050	21,689
January 27, 2026	21,100	21,350	21,350	21,500	21,100	23,271
January 26, 2026	21,500	21,350	21,350	21,600	21,000	20,874
January 23, 2026	21,150	21,350	21,350	21,750	20,950	28,418
January 22, 2026	21,900	21,150	21,150	22,000	21,050	33,194
January 21, 2026	21,300	21,500	21,500	21,850	21,150	19,275
January 20, 2026	22,200	21,800	21,800	22,400	21,400	45,596
January 19, 2026	22,300	22,400	22,400	22,700	21,900	78,815
January 16, 2026	21,000	21,450	21,450	22,050	20,950	69,734
January 15, 2026	20,900	20,850	20,850	21,050	20,300	18,289
January 14, 2026	21,100	20,900	20,900	21,350	20,700	31,987
January 13, 2026	19,900	21,400	21,400	21,500	19,900	102,574
January 12, 2026	19,090	19,860	19,860	20,100	18,750	34,928
January 09, 2026	18,930	18,900	18,900	20,050	18,810	9,915
January 08, 2026	19,150	18,800	18,800	19,150	18,740	12,203
January 07, 2026	19,410	19,090	19,090	19,410	18,800	15,136
January 06, 2026	19,400	19,310	19,310	19,430	19,180	9,631
January 05, 2026	19,570	19,340	19,340	19,860	19,250	22,126
January 02, 2026	19,540	19,580	19,580	19,770	19,370	14,234
December 30, 2025	19,800	19,360	19,360	19,860	19,300	7,886
December 29, 2025	20,000	19,690	19,690	20,000	19,120	10,499
December 26, 2025	20,150	19,990	19,990	20,250	19,810	9,257
December 24, 2025	19,860	20,150	20,150	20,300	19,860	9,832
December 23, 2025	20,300	20,000	20,000	20,350	19,980	6,980
December 22, 2025	20,050	20,250	20,250	20,350	20,050	6,568
December 19, 2025	20,050	20,200	20,200	20,350	19,940	10,941
December 18, 2025	20,150	20,000	20,000	20,250	19,710	10,706
December 17, 2025	19,880	20,050	20,050	20,150	19,860	5,410
December 16, 2025	20,050	19,880	19,880	20,050	19,810	8,894
December 15, 2025	19,630	19,860	19,860	20,100	19,630	7,304
December 12, 2025	19,840	19,950	19,950	20,150	19,820	8,553
December 11, 2025	19,840	19,720	19,720	20,200	19,570	50,371
December 10, 2025	20,000	19,800	19,800	20,000	19,750	5,616
December 09, 2025	19,830	19,890	19,890	20,000	19,700	8,963
December 08, 2025	19,990	19,830	19,830	20,150	19,610	7,340
December 05, 2025	20,150	19,980	19,980	20,150	19,860	6,869
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

Lotte Innovate Co Ltd (286940.KS) KSC