LOT VACUUM Co., Ltd. (KOSDAQ:083310)
South Korea · Delayed Price · Currency is KRW 11,570
+300 (2.66%)
Dec 19, 2025, 3:30 PM KST
LOT VACUUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11,550.00 | 11,600.00 | 11,360.00 | 11,570.00 | 11,570.00 | 2.66% | 40,317 |
| Dec 18, 2025 | 11,400.00 | 11,500.00 | 11,240.00 | 11,270.00 | 11,270.00 | -2.84% | 44,486 |
| Dec 17, 2025 | 11,500.00 | 11,670.00 | 11,380.00 | 11,600.00 | 11,600.00 | 1.84% | 30,603 |
| Dec 16, 2025 | 11,960.00 | 11,960.00 | 11,390.00 | 11,390.00 | 11,390.00 | -3.80% | 68,070 |
| Dec 15, 2025 | 12,070.00 | 12,070.00 | 11,760.00 | 11,840.00 | 11,840.00 | -2.63% | 70,484 |
| Dec 12, 2025 | 12,240.00 | 12,240.00 | 12,070.00 | 12,160.00 | 12,160.00 | 0.25% | 47,818 |
| Dec 11, 2025 | 12,250.00 | 12,370.00 | 12,070.00 | 12,130.00 | 12,130.00 | -0.74% | 46,874 |
| Dec 10, 2025 | 12,370.00 | 12,530.00 | 12,220.00 | 12,220.00 | 12,220.00 | -1.05% | 24,817 |
| Dec 9, 2025 | 12,500.00 | 12,540.00 | 12,320.00 | 12,350.00 | 12,350.00 | -1.20% | 22,214 |
| Dec 8, 2025 | 12,270.00 | 12,570.00 | 12,190.00 | 12,500.00 | 12,500.00 | 1.96% | 33,913 |
| Dec 5, 2025 | 12,280.00 | 12,340.00 | 12,110.00 | 12,260.00 | 12,260.00 | -0.16% | 51,325 |
| Dec 4, 2025 | 12,820.00 | 12,820.00 | 12,230.00 | 12,280.00 | 12,280.00 | -4.21% | 91,404 |
| Dec 3, 2025 | 13,000.00 | 13,000.00 | 12,700.00 | 12,820.00 | 12,820.00 | 0.16% | 44,878 |
| Dec 2, 2025 | 13,200.00 | 13,210.00 | 12,800.00 | 12,800.00 | 12,800.00 | -2.29% | 70,177 |
| Dec 1, 2025 | 13,000.00 | 13,790.00 | 12,370.00 | 13,100.00 | 13,100.00 | 2.66% | 208,020 |
| Nov 28, 2025 | 12,240.00 | 12,930.00 | 12,140.00 | 12,760.00 | 12,760.00 | 4.25% | 101,105 |
| Nov 27, 2025 | 12,250.00 | 12,450.00 | 12,200.00 | 12,240.00 | 12,240.00 | 0.08% | 42,544 |
| Nov 26, 2025 | 12,180.00 | 12,300.00 | 11,950.00 | 12,230.00 | 12,230.00 | 1.66% | 43,427 |
| Nov 25, 2025 | 12,210.00 | 12,480.00 | 11,940.00 | 12,030.00 | 12,030.00 | -0.17% | 46,225 |
| Nov 24, 2025 | 12,100.00 | 12,330.00 | 11,950.00 | 12,050.00 | 12,050.00 | -0.25% | 46,297 |
| Nov 21, 2025 | 12,560.00 | 12,600.00 | 11,870.00 | 12,080.00 | 12,080.00 | -6.36% | 150,998 |
| Nov 20, 2025 | 12,800.00 | 13,090.00 | 12,560.00 | 12,900.00 | 12,900.00 | 3.12% | 93,591 |
| Nov 19, 2025 | 12,450.00 | 12,730.00 | 12,070.00 | 12,510.00 | 12,510.00 | 0.56% | 116,000 |
| Nov 18, 2025 | 13,060.00 | 13,100.00 | 12,300.00 | 12,440.00 | 12,440.00 | -5.76% | 129,883 |
| Nov 17, 2025 | 12,970.00 | 13,390.00 | 12,610.00 | 13,200.00 | 13,200.00 | 1.85% | 126,928 |
| Nov 14, 2025 | 12,850.00 | 13,170.00 | 12,560.00 | 12,960.00 | 12,960.00 | -1.44% | 123,977 |
| Nov 13, 2025 | 13,390.00 | 13,390.00 | 12,850.00 | 13,150.00 | 13,150.00 | -1.20% | 95,284 |
| Nov 12, 2025 | 13,330.00 | 13,400.00 | 12,930.00 | 13,310.00 | 13,310.00 | -0.08% | 66,592 |
| Nov 11, 2025 | 13,080.00 | 13,660.00 | 13,080.00 | 13,320.00 | 13,320.00 | 1.91% | 123,327 |
| Nov 10, 2025 | 12,500.00 | 13,080.00 | 12,450.00 | 13,070.00 | 13,070.00 | 4.31% | 84,875 |
| Nov 7, 2025 | 12,800.00 | 13,170.00 | 12,270.00 | 12,530.00 | 12,530.00 | -5.08% | 151,630 |
| Nov 6, 2025 | 13,450.00 | 13,600.00 | 12,830.00 | 13,200.00 | 13,200.00 | -0.38% | 97,992 |
| Nov 5, 2025 | 13,860.00 | 13,900.00 | 12,650.00 | 13,250.00 | 13,250.00 | -5.36% | 312,970 |
| Nov 4, 2025 | 13,530.00 | 14,620.00 | 13,390.00 | 14,000.00 | 14,000.00 | 5.03% | 421,205 |
| Nov 3, 2025 | 13,050.00 | 13,480.00 | 13,020.00 | 13,330.00 | 13,330.00 | 2.15% | 141,728 |
| Oct 31, 2025 | 13,060.00 | 13,240.00 | 12,940.00 | 13,050.00 | 13,050.00 | -0.46% | 122,572 |
| Oct 30, 2025 | 13,310.00 | 13,450.00 | 13,000.00 | 13,110.00 | 13,110.00 | -1.50% | 120,853 |
| Oct 29, 2025 | 13,300.00 | 13,340.00 | 13,040.00 | 13,310.00 | 13,310.00 | 0.53% | 103,973 |
| Oct 28, 2025 | 13,500.00 | 13,520.00 | 13,150.00 | 13,240.00 | 13,240.00 | -1.78% | 109,587 |
| Oct 27, 2025 | 13,520.00 | 13,700.00 | 13,350.00 | 13,480.00 | 13,480.00 | 0.30% | 145,115 |
| Oct 24, 2025 | 13,350.00 | 13,500.00 | 13,200.00 | 13,440.00 | 13,440.00 | 1.97% | 116,676 |
| Oct 23, 2025 | 13,260.00 | 13,310.00 | 12,960.00 | 13,180.00 | 13,180.00 | -1.49% | 101,535 |
| Oct 22, 2025 | 13,290.00 | 13,420.00 | 12,890.00 | 13,380.00 | 13,380.00 | 0.68% | 188,249 |
| Oct 21, 2025 | 13,850.00 | 13,960.00 | 13,270.00 | 13,290.00 | 13,290.00 | -3.42% | 163,421 |
| Oct 20, 2025 | 13,760.00 | 14,000.00 | 13,540.00 | 13,760.00 | 13,760.00 | 0.22% | 131,478 |
| Oct 17, 2025 | 13,990.00 | 14,290.00 | 13,730.00 | 13,730.00 | 13,730.00 | -2.21% | 189,201 |
| Oct 16, 2025 | 14,450.00 | 14,450.00 | 13,960.00 | 14,040.00 | 14,040.00 | -2.84% | 207,789 |
| Oct 15, 2025 | 14,300.00 | 14,690.00 | 14,180.00 | 14,450.00 | 14,450.00 | 1.05% | 146,872 |
| Oct 14, 2025 | 15,500.00 | 15,500.00 | 14,210.00 | 14,300.00 | 14,300.00 | -3.44% | 446,359 |
| Oct 13, 2025 | 13,930.00 | 14,930.00 | 13,810.00 | 14,810.00 | 14,810.00 | 1.58% | 284,284 |