KRX · 286940 · stock
LOTTE INNOVATE Co.,Ltd (286940) stock price history
Every KRX trading session of LOTTE INNOVATE Co.,Ltd from Jul 27, 2018 to Sep 28, 2026: 2,001 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
286940 adjusted close, 2018 to 2026
- ₩50,275
- All time high, 2024
- ₩24,950
- 52 week high, ₩15,260 low
- 2,001
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
286940 key facts
- LOTTE INNOVATE Co.,Ltd (286940) closed at ₩17,350 on Sep 28, 2026 on KRX.
- 286940's all time high close is ₩50,275, set on Jan 26, 2024; its all time low close is ₩15,377 on Mar 23, 2020.
- 286940's 52 week range is ₩15,260 to ₩24,950.
- 286940 returned -17.0% over the year to Sep 28, 2026 and -46.0% over five years.
- Since Jul 27, 2018 286940 returned -28%, -3.9% a year compounded.
- 286940's deepest drawdown was -68.2% from Jan 26, 2024 to Apr 9, 2025.
- DataCedar holds 2,001 daily sessions of 286940 history from Jul 27, 2018 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
286940 price chart, 2018 to 2026
286940 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | +4.5% |
| 6 months | -18.9% |
| Year to date | -7.5% |
| 1 year | -17.0% |
| 3 years | -23.8% |
| 5 years | -46.0% |
| 10 years | n/a |
| Since Jul 27, 2018 | -27.8% |
| Compound annual growth, 8.2 years | -3.9% |
286940 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩50,275 on Jan 26, 2024
- All time low close
- ₩15,377 on Mar 23, 2020
- 52 week high
- ₩24,950 on Jun 1, 2026
- 52 week low
- ₩15,260 on Jul 30, 2026
- Deepest drawdown
- -68.2% from Jan 26, 2024 to Apr 9, 2025, not yet recovered
- Best single session
- +29.8% on Jun 16, 2025
- Worst single session
- -17.8% on Jan 29, 2024
- Volatility, 1 year annualised
- 43.6%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +29%
- Worst calendar year
- 2024, -35%
286940 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 27, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩18,921 | ₩24,950 | ₩15,260 | ₩17,350 | -7.5% | 6.5M | 181 |
| 2025 | ₩18,348 | ₩27,549 | ₩15,571 | ₩18,747 | +3.6% | 7.4M | 241 |
| 2024 | ₩27,846 | ₩51,225 | ₩16,339 | ₩18,096 | -35.0% | 50.7M | 244 |
| 2023 | ₩22,126 | ₩30,297 | ₩21,529 | ₩27,846 | +29.1% | 11.2M | 245 |
| 2022 | ₩33,180 | ₩37,238 | ₩19,712 | ₩21,575 | -33.1% | 9.4M | 244 |
| 2021 | ₩35,548 | ₩39,089 | ₩29,033 | ₩32,244 | -8.2% | 12.1M | 248 |
| 2020 | ₩35,350 | ₩36,252 | ₩14,819 | ₩35,110 | -0.9% | 13.7M | 248 |
| 2019 | ₩30,070 | ₩44,260 | ₩29,647 | ₩35,436 | +18.5% | 16.1M | 246 |
| 2018 | ₩25,326 | ₩32,829 | ₩21,264 | ₩29,901 | n/a | 13.3M | 104 |
286940 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩17,350 | -6.6% |
| August 2026 | ₩18,580 | +4.4% |
| July 2026 | ₩17,800 | +1.4% |
| June 2026 | ₩17,560 | -21.8% |
| May 2026 | ₩22,450 | -2.8% |
| April 2026 | ₩23,100 | +15.6% |
| March 2026 | ₩19,990 | -13.1% |
| February 2026 | ₩22,998 | +12.0% |
| January 2026 | ₩20,529 | +9.5% |
| December 2025 | ₩18,747 | -1.2% |
| November 2025 | ₩18,970 | -5.6% |
| October 2025 | ₩20,093 | -4.2% |
About the 286940 data
Daily bars. 2,001 sessions from Jul 27, 2018 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/286940/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
286940 share price history
