LOT VACUUM Co., Ltd. (KOSDAQ:083310)
South Korea · Delayed Price · Currency is KRW 13,150
+190 (1.47%)
Sep 15, 2025, 3:30 PM KST
LOT VACUUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 13,260.00 | 13,300.00 | 12,940.00 | 13,150.00 | 13,150.00 | 1.47% | 215,482 |
| Sep 12, 2025 | 12,660.00 | 13,340.00 | 12,620.00 | 12,960.00 | 12,960.00 | 3.18% | 380,793 |
| Sep 11, 2025 | 12,400.00 | 12,620.00 | 12,360.00 | 12,560.00 | 12,560.00 | 1.29% | 140,902 |
| Sep 10, 2025 | 12,420.00 | 12,650.00 | 12,320.00 | 12,400.00 | 12,400.00 | - | 190,130 |
| Sep 9, 2025 | 11,920.00 | 12,400.00 | 11,920.00 | 12,400.00 | 12,400.00 | 4.03% | 224,755 |
| Sep 8, 2025 | 12,120.00 | 12,120.00 | 11,860.00 | 11,920.00 | 11,920.00 | - | 85,845 |
| Sep 5, 2025 | 11,920.00 | 12,150.00 | 11,900.00 | 11,920.00 | 11,920.00 | - | 114,918 |
| Sep 4, 2025 | 11,730.00 | 11,970.00 | 11,550.00 | 11,920.00 | 11,920.00 | 1.62% | 139,352 |
| Sep 3, 2025 | 11,750.00 | 11,990.00 | 11,680.00 | 11,730.00 | 11,730.00 | -0.51% | 115,828 |
| Sep 2, 2025 | 11,570.00 | 11,870.00 | 11,450.00 | 11,790.00 | 11,790.00 | 2.52% | 159,561 |
| Sep 1, 2025 | 12,000.00 | 12,000.00 | 11,390.00 | 11,500.00 | 11,500.00 | -5.12% | 240,040 |
| Aug 29, 2025 | 11,950.00 | 12,230.00 | 11,700.00 | 12,120.00 | 12,120.00 | 2.36% | 311,065 |
| Aug 28, 2025 | 11,520.00 | 11,940.00 | 11,330.00 | 11,840.00 | 11,840.00 | 2.78% | 254,873 |
| Aug 27, 2025 | 11,380.00 | 11,590.00 | 11,290.00 | 11,520.00 | 11,520.00 | 1.23% | 171,155 |
| Aug 26, 2025 | 11,210.00 | 11,460.00 | 11,150.00 | 11,380.00 | 11,380.00 | 0.71% | 138,500 |
| Aug 25, 2025 | 11,020.00 | 11,340.00 | 11,020.00 | 11,300.00 | 11,300.00 | 3.01% | 155,195 |
| Aug 22, 2025 | 11,120.00 | 11,250.00 | 10,860.00 | 10,970.00 | 10,970.00 | -1.35% | 82,033 |
| Aug 21, 2025 | 11,400.00 | 11,400.00 | 11,090.00 | 11,120.00 | 11,120.00 | -1.85% | 102,057 |
| Aug 20, 2025 | 10,920.00 | 11,350.00 | 10,710.00 | 11,330.00 | 11,330.00 | 2.07% | 151,036 |
| Aug 19, 2025 | 11,000.00 | 11,210.00 | 10,810.00 | 11,100.00 | 11,100.00 | 0.91% | 113,468 |
| Aug 18, 2025 | 11,230.00 | 11,470.00 | 10,860.00 | 11,000.00 | 11,000.00 | -2.14% | 98,724 |
| Aug 14, 2025 | 11,330.00 | 11,340.00 | 11,080.00 | 11,240.00 | 11,240.00 | -0.79% | 125,744 |
| Aug 13, 2025 | 11,150.00 | 11,550.00 | 11,130.00 | 11,330.00 | 11,330.00 | 3.66% | 294,634 |
| Aug 12, 2025 | 11,010.00 | 11,300.00 | 10,930.00 | 10,930.00 | 10,930.00 | - | 246,957 |
| Aug 11, 2025 | 10,900.00 | 11,050.00 | 10,820.00 | 10,930.00 | 10,930.00 | 0.28% | 119,670 |
| Aug 8, 2025 | 10,710.00 | 11,100.00 | 10,690.00 | 10,900.00 | 10,900.00 | 2.16% | 225,055 |
| Aug 7, 2025 | 10,740.00 | 10,750.00 | 10,530.00 | 10,670.00 | 10,670.00 | 0.57% | 112,659 |
| Aug 6, 2025 | 10,570.00 | 10,730.00 | 10,450.00 | 10,610.00 | 10,610.00 | -0.38% | 85,099 |
| Aug 5, 2025 | 10,490.00 | 10,730.00 | 10,450.00 | 10,650.00 | 10,650.00 | 2.70% | 133,474 |
| Aug 4, 2025 | 10,170.00 | 10,480.00 | 10,160.00 | 10,370.00 | 10,370.00 | 2.17% | 113,551 |
| Aug 1, 2025 | 10,250.00 | 10,540.00 | 10,010.00 | 10,150.00 | 10,150.00 | -3.15% | 150,974 |
| Jul 31, 2025 | 10,660.00 | 10,700.00 | 10,360.00 | 10,480.00 | 10,480.00 | -1.32% | 106,048 |
| Jul 30, 2025 | 10,300.00 | 10,760.00 | 10,200.00 | 10,620.00 | 10,620.00 | 3.21% | 188,415 |
| Jul 29, 2025 | 10,900.00 | 10,900.00 | 10,000.00 | 10,290.00 | 10,290.00 | -4.46% | 266,688 |
| Jul 28, 2025 | 10,570.00 | 10,870.00 | 10,400.00 | 10,770.00 | 10,770.00 | 4.26% | 231,022 |
| Jul 25, 2025 | 10,590.00 | 10,750.00 | 10,310.00 | 10,330.00 | 10,330.00 | -1.53% | 239,941 |
| Jul 24, 2025 | 11,280.00 | 11,280.00 | 10,460.00 | 10,490.00 | 10,490.00 | -5.67% | 410,488 |
| Jul 23, 2025 | 11,390.00 | 11,390.00 | 10,990.00 | 11,120.00 | 11,120.00 | -2.37% | 214,309 |
| Jul 22, 2025 | 11,700.00 | 11,700.00 | 11,100.00 | 11,390.00 | 11,390.00 | -0.96% | 320,262 |
| Jul 21, 2025 | 10,820.00 | 11,750.00 | 10,800.00 | 11,500.00 | 11,500.00 | 8.39% | 701,850 |
| Jul 18, 2025 | 11,000.00 | 11,000.00 | 10,580.00 | 10,610.00 | 10,610.00 | -3.89% | 213,418 |
| Jul 17, 2025 | 10,890.00 | 11,050.00 | 10,610.00 | 11,040.00 | 11,040.00 | 1.66% | 217,979 |
| Jul 16, 2025 | 10,910.00 | 10,970.00 | 10,530.00 | 10,860.00 | 10,860.00 | 0.09% | 181,915 |
| Jul 15, 2025 | 10,730.00 | 10,900.00 | 10,400.00 | 10,850.00 | 10,850.00 | 0.93% | 174,710 |
| Jul 14, 2025 | 10,520.00 | 10,850.00 | 10,400.00 | 10,750.00 | 10,750.00 | 5.19% | 531,838 |
| Jul 11, 2025 | 9,650.00 | 10,420.00 | 9,650.00 | 10,220.00 | 10,220.00 | 5.91% | 283,043 |
| Jul 10, 2025 | 9,840.00 | 9,850.00 | 9,620.00 | 9,650.00 | 9,650.00 | -0.92% | 71,628 |
| Jul 9, 2025 | 9,760.00 | 9,830.00 | 9,620.00 | 9,740.00 | 9,740.00 | -0.10% | 44,094 |
| Jul 8, 2025 | 9,940.00 | 9,950.00 | 9,725.00 | 9,750.00 | 9,750.00 | -2.01% | 68,353 |
| Jul 7, 2025 | 10,060.00 | 10,060.00 | 9,880.00 | 9,950.00 | 9,950.00 | -1.97% | 72,108 |