LOT VACUUM Co., Ltd. (KOSDAQ:083310)
South Korea · Delayed Price · Currency is KRW 13,110
+20 (0.15%)
Oct 31, 2025, 1:40 PM KST
LOT VACUUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13,060.00 | 13,240.00 | 12,940.00 | 13,040.00 | 13,040.00 | -0.53% | 89,641 |
| Oct 30, 2025 | 13,310.00 | 13,450.00 | 13,000.00 | 13,110.00 | 13,110.00 | -1.50% | 122,741 |
| 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% | 189,169 |
| Oct 21, 2025 | 13,850.00 | 13,960.00 | 13,270.00 | 13,290.00 | 13,290.00 | -3.42% | 165,225 |
| 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% | 148,922 |
| Oct 14, 2025 | 15,500.00 | 15,500.00 | 14,210.00 | 14,300.00 | 14,300.00 | -3.44% | 449,866 |
| Oct 13, 2025 | 13,930.00 | 14,930.00 | 13,810.00 | 14,810.00 | 14,810.00 | 1.58% | 284,284 |
| Oct 10, 2025 | 14,490.00 | 14,760.00 | 14,310.00 | 14,580.00 | 14,580.00 | 3.40% | 269,532 |
| Oct 2, 2025 | 14,170.00 | 14,350.00 | 14,040.00 | 14,100.00 | 14,100.00 | 2.92% | 311,202 |
| Oct 1, 2025 | 13,370.00 | 13,760.00 | 13,370.00 | 13,700.00 | 13,700.00 | 2.70% | 111,356 |
| Sep 30, 2025 | 13,550.00 | 13,760.00 | 13,300.00 | 13,340.00 | 13,340.00 | -1.48% | 91,732 |
| Sep 29, 2025 | 13,360.00 | 13,680.00 | 13,280.00 | 13,540.00 | 13,540.00 | 1.35% | 120,758 |
| Sep 26, 2025 | 13,810.00 | 13,870.00 | 13,110.00 | 13,360.00 | 13,360.00 | -4.23% | 252,759 |
| Sep 25, 2025 | 14,300.00 | 14,380.00 | 13,850.00 | 13,950.00 | 13,950.00 | -2.58% | 195,362 |
| Sep 24, 2025 | 14,170.00 | 14,940.00 | 14,030.00 | 14,320.00 | 14,320.00 | 2.95% | 680,760 |
| Sep 23, 2025 | 14,050.00 | 14,090.00 | 13,610.00 | 13,910.00 | 13,910.00 | 0.22% | 199,412 |
| Sep 22, 2025 | 13,800.00 | 14,190.00 | 13,790.00 | 13,880.00 | 13,880.00 | 1.76% | 290,021 |
| Sep 19, 2025 | 13,790.00 | 13,880.00 | 13,430.00 | 13,640.00 | 13,640.00 | -0.51% | 215,849 |
| Sep 18, 2025 | 12,940.00 | 13,900.00 | 12,790.00 | 13,710.00 | 13,710.00 | 7.53% | 432,331 |
| Sep 17, 2025 | 13,200.00 | 13,200.00 | 12,710.00 | 12,750.00 | 12,750.00 | -3.63% | 184,850 |
| Sep 16, 2025 | 13,170.00 | 13,300.00 | 13,000.00 | 13,230.00 | 13,230.00 | 0.61% | 249,535 |
| 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 |