Lotte Innovate Co Ltd 286940
KRX · South Korea · Commercial Services
KRW 17,310.00+10.00 (+0.06%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 17,310.00 | +0.06% | KRW 17,390.00 | KRW 17,390.00 | KRW 17,270.00 | 4.02K |
| 2026-10-01 | KRW 17,300.00 | +0.12% | KRW 17,350.00 | KRW 17,400.00 | KRW 17,170.00 | 12.87K |
| 2026-09-30 | KRW 17,280.00 | +0.88% | KRW 17,200.00 | KRW 17,360.00 | KRW 17,060.00 | 6.34K |
| 2026-09-29 | KRW 17,130.00 | -1.27% | KRW 17,390.00 | KRW 17,390.00 | KRW 17,010.00 | 6.28K |
| 2026-09-28 | KRW 17,350.00 | +0.70% | KRW 17,300.00 | KRW 17,370.00 | KRW 17,150.00 | 9.60K |
| 2026-09-23 | KRW 17,230.00 | -3.26% | KRW 17,810.00 | KRW 18,060.00 | KRW 17,170.00 | 20.87K |
| 2026-09-22 | KRW 17,810.00 | -0.06% | KRW 17,910.00 | KRW 18,180.00 | KRW 17,570.00 | 8.12K |
| 2026-09-21 | KRW 17,820.00 | -1.93% | KRW 18,330.00 | KRW 18,330.00 | KRW 17,820.00 | 6.39K |
| 2026-09-18 | KRW 18,170.00 | +1.28% | KRW 18,440.00 | KRW 18,440.00 | KRW 18,000.00 | 6.31K |
| 2026-09-17 | KRW 17,940.00 | 0.00% | KRW 17,940.00 | KRW 18,240.00 | KRW 17,790.00 | 5.73K |
| 2026-09-16 | KRW 17,940.00 | -0.83% | KRW 18,400.00 | KRW 18,400.00 | KRW 17,800.00 | 6.42K |
| 2026-09-15 | KRW 18,090.00 | -1.26% | KRW 18,380.00 | KRW 18,380.00 | KRW 18,070.00 | 3.71K |
| 2026-09-14 | KRW 18,320.00 | +1.38% | KRW 18,390.00 | KRW 18,460.00 | KRW 18,000.00 | 6.42K |
| 2026-09-11 | KRW 18,070.00 | -1.26% | KRW 18,070.00 | KRW 18,290.00 | KRW 18,020.00 | 8.67K |
| 2026-09-10 | KRW 18,300.00 | -0.05% | KRW 18,490.00 | KRW 18,490.00 | KRW 18,000.00 | 5.98K |
| 2026-09-09 | KRW 18,310.00 | -0.38% | KRW 18,310.00 | KRW 18,580.00 | KRW 18,130.00 | 5.09K |
| 2026-09-08 | KRW 18,380.00 | -2.18% | KRW 18,790.00 | KRW 18,850.00 | KRW 18,250.00 | 5.58K |
| 2026-09-07 | KRW 18,790.00 | +0.43% | KRW 18,810.00 | KRW 19,020.00 | KRW 18,330.00 | 13.95K |
| 2026-09-04 | KRW 18,710.00 | +3.89% | KRW 18,720.00 | KRW 18,850.00 | KRW 18,280.00 | 20.95K |
| 2026-09-03 | KRW 18,010.00 | +1.12% | KRW 18,000.00 | KRW 18,150.00 | KRW 17,720.00 | 7.55K |
| 2026-09-02 | KRW 17,810.00 | -3.73% | KRW 18,550.00 | KRW 18,550.00 | KRW 17,810.00 | 6.73K |
| 2026-09-01 | KRW 18,500.00 | -0.43% | KRW 18,600.00 | KRW 18,660.00 | KRW 18,160.00 | 19.52K |
| 2026-08-31 | KRW 18,580.00 | -0.38% | KRW 18,580.00 | KRW 18,600.00 | KRW 18,120.00 | 11.78K |
| 2026-08-28 | KRW 18,650.00 | +0.81% | KRW 18,650.00 | KRW 18,650.00 | KRW 18,190.00 | 25.22K |
| 2026-08-27 | KRW 18,500.00 | +0.16% | KRW 18,680.00 | KRW 18,680.00 | KRW 18,300.00 | 8.09K |
| 2026-08-26 | KRW 18,470.00 | +0.82% | KRW 18,160.00 | KRW 18,530.00 | KRW 18,160.00 | 10.82K |
| 2026-08-25 | KRW 18,320.00 | -0.43% | KRW 18,390.00 | KRW 18,550.00 | KRW 18,000.00 | 7.47K |
| 2026-08-24 | KRW 18,400.00 | +1.10% | KRW 18,020.00 | KRW 18,400.00 | KRW 18,020.00 | 10.16K |
| 2026-08-21 | KRW 18,200.00 | -1.14% | KRW 18,590.00 | KRW 18,590.00 | KRW 17,800.00 | 12.58K |
| 2026-08-20 | KRW 18,410.00 | +0.77% | KRW 18,380.00 | KRW 18,760.00 | KRW 18,140.00 | 24.03K |
| 2026-08-19 | KRW 18,270.00 | -2.51% | KRW 18,260.00 | KRW 18,610.00 | KRW 18,260.00 | 4.13K |
| 2026-08-18 | KRW 18,740.00 | -1.63% | KRW 19,080.00 | KRW 19,360.00 | KRW 18,520.00 | 7.70K |
| 2026-08-14 | KRW 19,050.00 | +1.06% | KRW 19,090.00 | KRW 19,370.00 | KRW 18,910.00 | 5.74K |
| 2026-08-13 | KRW 18,850.00 | -1.31% | KRW 19,290.00 | KRW 19,400.00 | KRW 18,770.00 | 10.42K |
| 2026-08-12 | KRW 19,100.00 | -2.90% | KRW 19,850.00 | KRW 19,860.00 | KRW 19,050.00 | 10.84K |
| 2026-08-11 | KRW 19,670.00 | +1.60% | KRW 19,360.00 | KRW 19,860.00 | KRW 19,350.00 | 18.94K |
| 2026-08-10 | KRW 19,360.00 | +0.36% | KRW 19,230.00 | KRW 19,430.00 | KRW 19,040.00 | 12.36K |
| 2026-08-07 | KRW 19,290.00 | +4.27% | KRW 18,700.00 | KRW 19,400.00 | KRW 18,510.00 | 32.46K |
| 2026-08-06 | KRW 18,500.00 | +1.20% | KRW 18,150.00 | KRW 18,760.00 | KRW 18,150.00 | 8.28K |
| 2026-08-05 | KRW 18,280.00 | -0.33% | KRW 18,340.00 | KRW 18,780.00 | KRW 18,280.00 | 16.71K |
| 2026-08-04 | KRW 18,340.00 | +3.03% | KRW 17,730.00 | KRW 18,400.00 | KRW 17,730.00 | 17.18K |
| 2026-08-03 | KRW 17,800.00 | 0.00% | KRW 17,890.00 | KRW 17,890.00 | KRW 17,420.00 | 14.46K |
| 2026-07-31 | KRW 17,800.00 | +1.77% | KRW 17,660.00 | KRW 17,870.00 | KRW 17,210.00 | 22.21K |
| 2026-07-30 | KRW 17,490.00 | +9.11% | KRW 15,260.00 | KRW 18,000.00 | KRW 15,260.00 | 53.53K |
| 2026-07-29 | KRW 16,030.00 | -5.09% | KRW 16,890.00 | KRW 16,910.00 | KRW 15,610.00 | 35.58K |
| 2026-07-28 | KRW 16,890.00 | -2.82% | KRW 17,320.00 | KRW 17,320.00 | KRW 16,500.00 | 16.88K |
| 2026-07-27 | KRW 17,380.00 | +2.24% | KRW 17,300.00 | KRW 17,440.00 | KRW 16,770.00 | 11.26K |
| 2026-07-24 | KRW 17,000.00 | 0.00% | KRW 16,950.00 | KRW 17,260.00 | KRW 16,710.00 | 6.60K |
| 2026-07-23 | KRW 17,000.00 | +4.68% | KRW 16,240.00 | KRW 17,560.00 | KRW 16,240.00 | 11.44K |
| 2026-07-22 | KRW 16,240.00 | +0.12% | KRW 16,320.00 | KRW 16,660.00 | KRW 16,230.00 | 9.34K |
| 2026-07-21 | KRW 16,220.00 | -0.18% | KRW 16,090.00 | KRW 16,500.00 | KRW 15,810.00 | 11.18K |
| 2026-07-20 | KRW 16,250.00 | -4.92% | KRW 17,030.00 | KRW 17,030.00 | KRW 16,250.00 | 10.85K |
| 2026-07-16 | KRW 17,090.00 | +1.54% | KRW 17,220.00 | KRW 17,220.00 | KRW 16,790.00 | 5.08K |
| 2026-07-15 | KRW 16,830.00 | +2.75% | KRW 16,500.00 | KRW 17,080.00 | KRW 16,500.00 | 10.92K |
| 2026-07-14 | KRW 16,380.00 | -1.33% | KRW 16,750.00 | KRW 16,860.00 | KRW 16,220.00 | 26.02K |
| 2026-07-13 | KRW 16,600.00 | -3.60% | KRW 17,230.00 | KRW 17,600.00 | KRW 16,500.00 | 16.29K |
| 2026-07-10 | KRW 17,220.00 | +3.92% | KRW 16,570.00 | KRW 17,480.00 | KRW 16,570.00 | 22.20K |
| 2026-07-09 | KRW 16,570.00 | -3.66% | KRW 16,970.00 | KRW 17,770.00 | KRW 16,470.00 | 33.61K |
| 2026-07-08 | KRW 17,200.00 | -1.71% | KRW 17,180.00 | KRW 17,640.00 | KRW 16,910.00 | 17.83K |
| 2026-07-07 | KRW 17,500.00 | +0.06% | KRW 17,600.00 | KRW 17,860.00 | KRW 17,200.00 | 15.36K |
| 2026-07-06 | KRW 17,490.00 | -0.11% | KRW 17,510.00 | KRW 17,790.00 | KRW 17,220.00 | 14.55K |
| 2026-07-03 | KRW 17,510.00 | -0.28% | KRW 17,820.00 | KRW 17,990.00 | KRW 17,000.00 | 16.68K |
| 2026-07-02 | KRW 17,560.00 | -1.46% | KRW 17,690.00 | KRW 18,280.00 | KRW 16,930.00 | 16.45K |
| 2026-07-01 | KRW 17,820.00 | +1.48% | KRW 17,620.00 | KRW 18,030.00 | KRW 17,360.00 | 9.60K |
| 2026-06-30 | KRW 17,560.00 | -0.51% | KRW 17,850.00 | KRW 17,980.00 | KRW 17,540.00 | 18.64K |
| 2026-06-29 | KRW 17,650.00 | +6.33% | KRW 16,280.00 | KRW 17,690.00 | KRW 16,280.00 | 13.33K |
| 2026-06-26 | KRW 16,600.00 | -2.41% | KRW 17,050.00 | KRW 17,190.00 | KRW 16,210.00 | 21.12K |
| 2026-06-25 | KRW 17,010.00 | -1.28% | KRW 17,370.00 | KRW 17,500.00 | KRW 17,010.00 | 21.09K |
| 2026-06-24 | KRW 17,230.00 | -1.37% | KRW 17,480.00 | KRW 17,800.00 | KRW 17,000.00 | 34.72K |
| 2026-06-23 | KRW 17,470.00 | -4.27% | KRW 18,370.00 | KRW 18,370.00 | KRW 17,470.00 | 25.81K |
| 2026-06-22 | KRW 18,250.00 | -3.23% | KRW 19,180.00 | KRW 19,180.00 | KRW 18,230.00 | 32.40K |
| 2026-06-19 | KRW 18,860.00 | -3.78% | KRW 19,610.00 | KRW 19,610.00 | KRW 18,570.00 | 46.13K |
| 2026-06-18 | KRW 19,600.00 | -2.00% | KRW 19,990.00 | KRW 20,000.00 | KRW 19,430.00 | 36.14K |
| 2026-06-17 | KRW 20,000.00 | -0.99% | KRW 20,400.00 | KRW 20,450.00 | KRW 19,940.00 | 32.66K |
| 2026-06-16 | KRW 20,200.00 | -0.25% | KRW 20,450.00 | KRW 20,600.00 | KRW 20,050.00 | 21.91K |
| 2026-06-15 | KRW 20,250.00 | +2.02% | KRW 20,300.00 | KRW 20,600.00 | KRW 20,050.00 | 28.24K |
| 2026-06-12 | KRW 19,850.00 | +1.48% | KRW 19,840.00 | KRW 20,350.00 | KRW 19,780.00 | 34.57K |
| 2026-06-11 | KRW 19,560.00 | -0.81% | KRW 19,200.00 | KRW 19,650.00 | KRW 18,880.00 | 37.04K |
| 2026-06-10 | KRW 19,720.00 | -1.89% | KRW 20,000.00 | KRW 20,200.00 | KRW 19,250.00 | 39.53K |
| 2026-06-09 | KRW 20,100.00 | +1.06% | KRW 20,350.00 | KRW 20,600.00 | KRW 19,640.00 | 46.14K |
| 2026-06-08 | KRW 19,890.00 | -6.62% | KRW 19,870.00 | KRW 20,650.00 | KRW 19,510.00 | 48.00K |
| 2026-06-05 | KRW 21,300.00 | -6.17% | KRW 21,800.00 | KRW 21,800.00 | KRW 20,600.00 | 52.04K |
| 2026-06-04 | KRW 22,700.00 | -5.81% | KRW 23,150.00 | KRW 23,150.00 | KRW 22,150.00 | 57.50K |
| 2026-06-02 | KRW 24,100.00 | +2.34% | KRW 23,550.00 | KRW 24,650.00 | KRW 22,450.00 | 169.17K |
| 2026-06-01 | KRW 23,550.00 | +4.90% | KRW 22,700.00 | KRW 24,950.00 | KRW 21,150.00 | 343.33K |
| 2026-05-29 | KRW 22,450.00 | +12.25% | KRW 19,930.00 | KRW 23,000.00 | KRW 19,870.00 | 250.59K |
| 2026-05-28 | KRW 20,000.00 | -1.72% | KRW 20,750.00 | KRW 20,750.00 | KRW 19,440.00 | 45.44K |
| 2026-05-27 | KRW 20,350.00 | +0.25% | KRW 20,600.00 | KRW 20,600.00 | KRW 19,660.00 | 53.91K |
| 2026-05-26 | KRW 20,300.00 | -4.69% | KRW 21,450.00 | KRW 21,500.00 | KRW 20,200.00 | 47.45K |
| 2026-05-22 | KRW 21,300.00 | +3.15% | KRW 20,900.00 | KRW 21,450.00 | KRW 20,250.00 | 31.32K |