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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Lotte Innovate Co Ltd (286940.KS) KSC