Lotte Innovate Co Ltd(KR:286940)
â‚©16,770.00+140.00 (+0.84%)
KR:286940
Lotte Innovate Co Ltd historical prices
â‚©16,770.00
At close:+140.00 (+0.84%)
Want to see KR:286940 full AI Analyst Report?
Lotte Innovate Co Ltd (286940) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 16,700.00 | 17,110.00 | 16,460.00 | 16,770.00 | 16,770.00 | +0.84% | 13,050 | 1.33 |
| Nov 10, 2026 | 16,130.00 | 16,640.00 | 16,120.00 | 16,630.00 | 16,630.00 | +3.29% | 6,020 | 0.61 |
| Nov 09, 2026 | 15,830.00 | 16,540.00 | 15,830.00 | 16,120.00 | 16,120.00 | +0.12% | 10,808 | 1.10 |
| Nov 06, 2026 | 15,750.00 | 16,480.00 | 15,560.00 | 16,100.00 | 16,100.00 | -1.47% | 15,038 | 1.52 |
| Nov 05, 2026 | 17,230.00 | 17,230.00 | 16,340.00 | 16,340.00 | 16,340.00 | -3.66% | 29,366 | 3.04 |
| Nov 04, 2026 | 17,240.00 | 17,240.00 | 16,650.00 | 16,960.00 | 16,960.00 | -0.29% | 8,258 | 0.82 |
| Nov 03, 2026 | 17,150.00 | 17,450.00 | 17,010.00 | 17,010.00 | 17,010.00 | -2.07% | 9,736 | 0.97 |
| Nov 02, 2026 | 16,770.00 | 17,550.00 | 16,770.00 | 17,370.00 | 17,370.00 | +1.82% | 18,242 | 1.83 |
| Oct 30, 2026 | 16,960.00 | 17,280.00 | 16,750.00 | 17,060.00 | 17,060.00 | -0.58% | 10,091 | 1.00 |
| Oct 29, 2026 | 17,640.00 | 17,730.00 | 17,000.00 | 17,160.00 | 17,160.00 | -3.76% | 13,929 | 1.38 |
| Oct 28, 2026 | 17,700.00 | 17,880.00 | 17,430.00 | 17,830.00 | 17,830.00 | +0.91% | 8,702 | 0.84 |
| Oct 27, 2026 | 17,410.00 | 17,700.00 | 17,410.00 | 17,670.00 | 17,670.00 | +0.80% | 15,774 | 1.44 |
| Oct 26, 2026 | 18,000.00 | 18,030.00 | 17,310.00 | 17,530.00 | 17,530.00 | -3.10% | 8,465 | 0.75 |
| Oct 23, 2026 | 17,700.00 | 18,130.00 | 16,610.00 | 18,090.00 | 18,090.00 | +0.84% | 18,613 | 1.64 |
| Oct 22, 2026 | 17,950.00 | 18,170.00 | 17,830.00 | 17,940.00 | 17,940.00 | -0.77% | 9,149 | 0.81 |
| Oct 21, 2026 | 17,840.00 | 18,100.00 | 17,650.00 | 18,080.00 | 18,080.00 | +2.79% | 19,962 | 1.79 |
| Oct 20, 2026 | 17,410.00 | 17,700.00 | 17,300.00 | 17,590.00 | 17,590.00 | +0.23% | 13,258 | 1.19 |
| Oct 19, 2026 | 17,020.00 | 17,580.00 | 17,020.00 | 17,550.00 | 17,550.00 | +0.57% | 5,210 | 0.47 |
| Oct 16, 2026 | 17,100.00 | 17,550.00 | 17,030.00 | 17,450.00 | 17,450.00 | +1.75% | 6,035 | 0.54 |
| Oct 15, 2026 | 16,910.00 | 17,150.00 | 16,700.00 | 17,150.00 | 17,150.00 | -1.44% | 11,342 | 1.01 |
| Oct 14, 2026 | 17,100.00 | 17,690.00 | 17,100.00 | 17,400.00 | 17,400.00 | +1.93% | 6,099 | 0.55 |
| Oct 13, 2026 | 17,200.00 | 17,200.00 | 16,760.00 | 17,070.00 | 17,070.00 | -0.64% | 6,657 | 0.60 |
| Oct 12, 2026 | 17,550.00 | 17,590.00 | 17,060.00 | 17,180.00 | 17,180.00 | -2.11% | 7,145 | 0.64 |
| Oct 09, 2026 | 17,550.00 | 17,830.00 | 17,400.00 | 17,550.00 | 17,550.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 17,740.00 | 17,830.00 | 17,400.00 | 17,550.00 | 17,550.00 | -0.45% | 6,080 | 0.52 |
| Oct 07, 2026 | 17,470.00 | 17,740.00 | 17,360.00 | 17,630.00 | 17,630.00 | +1.61% | 13,748 | 1.16 |
| Oct 06, 2026 | 17,580.00 | 17,580.00 | 17,230.00 | 17,350.00 | 17,350.00 | +0.35% | 11,519 | 0.94 |
| Oct 05, 2026 | 17,290.00 | 17,390.00 | 17,270.00 | 17,290.00 | 17,290.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 17,390.00 | 17,390.00 | 17,270.00 | 17,290.00 | 17,290.00 | -0.06% | 6,392 | 0.50 |
| Oct 01, 2026 | 17,350.00 | 17,400.00 | 17,170.00 | 17,300.00 | 17,300.00 | +0.12% | 12,869 | 1.01 |
| Sep 30, 2026 | 17,200.00 | 17,360.00 | 17,060.00 | 17,280.00 | 17,280.00 | +0.88% | 6,341 | 0.49 |
| Sep 29, 2026 | 17,390.00 | 17,390.00 | 17,010.00 | 17,130.00 | 17,130.00 | -1.27% | 6,275 | 0.48 |
| Sep 28, 2026 | 17,300.00 | 17,370.00 | 17,150.00 | 17,350.00 | 17,350.00 | +0.70% | 9,599 | 0.74 |
| Sep 25, 2026 | 17,230.00 | 18,060.00 | 17,170.00 | 17,230.00 | 17,230.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 17,230.00 | 18,060.00 | 17,170.00 | 17,230.00 | 17,230.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 17,810.00 | 18,060.00 | 17,170.00 | 17,230.00 | 17,230.00 | -3.26% | 20,872 | 1.54 |
| Sep 22, 2026 | 17,910.00 | 18,180.00 | 17,570.00 | 17,810.00 | 17,810.00 | -0.06% | 8,116 | 0.59 |
| Sep 21, 2026 | 18,330.00 | 18,330.00 | 17,820.00 | 17,820.00 | 17,820.00 | -1.93% | 6,389 | 0.45 |
| Sep 18, 2026 | 18,440.00 | 18,440.00 | 18,000.00 | 18,170.00 | 18,170.00 | +1.28% | 6,314 | 0.44 |
| Sep 17, 2026 | 17,940.00 | 18,240.00 | 17,790.00 | 17,940.00 | 17,940.00 | 0.00% | 5,731 | 0.38 |
| Sep 16, 2026 | 18,400.00 | 18,400.00 | 17,800.00 | 17,940.00 | 17,940.00 | -0.83% | 6,421 | 0.41 |
| Sep 15, 2026 | 18,380.00 | 18,380.00 | 18,070.00 | 18,090.00 | 18,090.00 | -1.26% | 3,644 | 0.23 |
| Sep 14, 2026 | 18,390.00 | 18,460.00 | 18,000.00 | 18,320.00 | 18,320.00 | +1.38% | 6,418 | 0.39 |
| Sep 11, 2026 | 18,070.00 | 18,290.00 | 18,020.00 | 18,070.00 | 18,070.00 | -1.26% | 8,669 | 0.52 |
| Sep 10, 2026 | 18,490.00 | 18,490.00 | 18,000.00 | 18,300.00 | 18,300.00 | -0.05% | 5,976 | 0.35 |
| Sep 09, 2026 | 18,310.00 | 18,580.00 | 18,130.00 | 18,310.00 | 18,310.00 | -0.38% | 5,091 | 0.29 |
| Sep 08, 2026 | 18,790.00 | 18,850.00 | 18,250.00 | 18,380.00 | 18,380.00 | -2.18% | 5,583 | 0.31 |
| Sep 07, 2026 | 18,810.00 | 19,020.00 | 18,330.00 | 18,790.00 | 18,790.00 | +0.43% | 13,948 | 0.76 |
| Sep 04, 2026 | 18,720.00 | 18,850.00 | 18,280.00 | 18,710.00 | 18,710.00 | +3.89% | 20,948 | 1.11 |
| Sep 03, 2026 | 18,000.00 | 18,150.00 | 17,720.00 | 18,010.00 | 18,010.00 | +1.12% | 7,548 | 0.39 |
