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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	22,400	22,550	22,550	22,850	22,150	39,921
August 06, 2025	22,000	22,150	22,150	22,250	21,700	12,813
August 05, 2025	22,000	22,000	22,000	22,450	21,850	22,725
August 04, 2025	20,450	21,750	21,750	22,450	20,350	63,349
August 01, 2025	21,650	20,650	20,650	21,650	20,600	30,867
July 31, 2025	21,850	21,700	21,700	21,950	21,550	11,697
July 30, 2025	21,800	21,750	21,750	21,850	21,500	20,068
July 29, 2025	21,550	21,800	21,800	21,850	21,300	11,923
July 28, 2025	21,550	21,500	21,500	21,750	21,250	11,957
July 25, 2025	21,350	21,450	21,450	21,550	21,150	8,611
July 24, 2025	21,750	21,350	21,350	21,900	21,200	26,135
July 23, 2025	21,900	21,850	21,850	21,900	21,300	20,031
July 22, 2025	22,100	21,900	21,900	22,350	21,600	16,826
July 21, 2025	22,250	22,100	22,100	22,250	21,900	27,006
July 18, 2025	22,450	22,150	22,150	22,750	21,850	50,648
July 17, 2025	22,700	22,600	22,600	22,800	22,250	14,528
July 16, 2025	22,800	22,600	22,600	23,000	22,500	25,689
July 15, 2025	23,100	22,950	22,950	23,100	22,600	22,845
July 14, 2025	23,400	22,900	22,900	23,450	22,800	45,552
July 11, 2025	23,200	23,300	23,300	23,750	23,000	39,158
July 10, 2025	23,400	23,150	23,150	23,450	22,950	65,873
July 09, 2025	22,950	23,400	23,400	23,400	22,700	32,759
July 08, 2025	23,150	22,750	22,750	23,150	22,450	32,227
July 07, 2025	22,900	23,100	23,100	23,200	22,450	26,453
July 04, 2025	23,150	22,600	22,600	23,250	22,500	22,355

Lotte Innovate Co Ltd (286940.KS) KSC