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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	20,900	20,650	20,650	20,900	20,600	5,346
September 03, 2025	20,650	20,600	20,600	21,000	20,550	7,654
September 02, 2025	20,850	20,850	20,850	21,000	20,600	7,921
September 01, 2025	21,000	20,850	20,850	21,250	20,850	9,610
August 29, 2025	20,700	21,250	21,250	21,350	20,700	14,863
August 28, 2025	20,800	20,600	20,600	20,900	20,400	19,829
August 27, 2025	21,000	20,850	20,850	21,100	20,550	9,212
August 26, 2025	21,150	20,900	20,900	21,350	20,700	25,658
August 25, 2025	21,150	21,300	21,300	21,400	21,100	13,612
August 22, 2025	21,550	21,100	21,100	22,000	21,050	10,694
August 21, 2025	21,050	21,550	21,550	21,600	21,000	8,977
August 20, 2025	21,000	20,900	20,900	21,250	20,450	18,231
August 19, 2025	21,800	21,350	21,350	21,800	21,150	7,542
August 18, 2025	22,100	21,500	21,500	22,100	21,250	9,729
August 14, 2025	22,000	22,100	22,100	22,250	21,750	7,919
August 13, 2025	22,000	22,100	22,100	22,250	21,800	11,061
August 12, 2025	22,450	21,950	21,950	22,450	21,950	17,241
August 11, 2025	22,350	22,250	22,250	22,350	22,050	11,903
August 08, 2025	22,550	22,350	22,350	22,650	22,100	18,094

Lotte Innovate Co Ltd (286940.KS) KSC