LOT VACUUM Co., Ltd. (KOSDAQ:083310)
South Korea · Delayed Price · Currency is KRW 13,840
-330 (-2.33%)
At close: Feb 27, 2026
LOT VACUUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 14,080.00 | 14,110.00 | 13,620.00 | 13,840.00 | 13,840.00 | -2.33% | 151,496 |
| Feb 26, 2026 | 14,190.00 | 14,400.00 | 13,870.00 | 14,170.00 | 14,170.00 | 2.16% | 234,228 |
| Feb 25, 2026 | 14,260.00 | 14,600.00 | 13,790.00 | 13,870.00 | 13,870.00 | -1.28% | 186,425 |
| Feb 24, 2026 | 13,360.00 | 14,050.00 | 13,120.00 | 14,050.00 | 14,050.00 | 5.16% | 180,975 |
| Feb 23, 2026 | 13,670.00 | 13,890.00 | 13,240.00 | 13,360.00 | 13,360.00 | -1.91% | 127,356 |
| Feb 20, 2026 | 13,840.00 | 13,860.00 | 13,510.00 | 13,620.00 | 13,620.00 | -1.38% | 114,366 |
| Feb 19, 2026 | 12,880.00 | 13,870.00 | 12,880.00 | 13,810.00 | 13,810.00 | 8.74% | 392,900 |
| Feb 13, 2026 | 12,850.00 | 12,880.00 | 12,680.00 | 12,700.00 | 12,700.00 | -1.93% | 89,940 |
| Feb 12, 2026 | 12,850.00 | 13,020.00 | 12,650.00 | 12,950.00 | 12,950.00 | 1.33% | 139,855 |
| Feb 11, 2026 | 12,960.00 | 13,020.00 | 12,680.00 | 12,780.00 | 12,780.00 | -1.31% | 183,811 |
| Feb 10, 2026 | 14,100.00 | 14,290.00 | 12,530.00 | 12,950.00 | 12,950.00 | -12.14% | 1,169,316 |
| Feb 9, 2026 | 14,140.00 | 14,890.00 | 14,100.00 | 14,740.00 | 14,740.00 | 6.43% | 397,086 |
| Feb 6, 2026 | 13,590.00 | 14,130.00 | 12,910.00 | 13,850.00 | 13,850.00 | -0.43% | 175,684 |
| Feb 5, 2026 | 14,170.00 | 14,210.00 | 13,780.00 | 13,910.00 | 13,910.00 | -1.97% | 158,691 |
| Feb 4, 2026 | 13,820.00 | 14,390.00 | 13,500.00 | 14,190.00 | 14,190.00 | 2.98% | 246,018 |
| Feb 3, 2026 | 13,570.00 | 13,840.00 | 13,420.00 | 13,780.00 | 13,780.00 | 3.38% | 147,042 |
| Feb 2, 2026 | 13,470.00 | 14,070.00 | 13,100.00 | 13,330.00 | 13,330.00 | -3.41% | 179,122 |
| Jan 30, 2026 | 13,730.00 | 14,450.00 | 13,610.00 | 13,800.00 | 13,800.00 | 0.51% | 401,614 |
| Jan 29, 2026 | 13,700.00 | 13,990.00 | 12,910.00 | 13,730.00 | 13,730.00 | 1.85% | 363,204 |
| Jan 28, 2026 | 13,330.00 | 13,500.00 | 13,160.00 | 13,480.00 | 13,480.00 | 2.20% | 326,067 |
| Jan 27, 2026 | 12,820.00 | 13,220.00 | 12,590.00 | 13,190.00 | 13,190.00 | 2.89% | 152,910 |
| Jan 26, 2026 | 12,300.00 | 12,850.00 | 12,270.00 | 12,820.00 | 12,820.00 | 4.23% | 136,340 |
| Jan 23, 2026 | 12,490.00 | 12,490.00 | 11,990.00 | 12,300.00 | 12,300.00 | -0.16% | 79,279 |
| Jan 22, 2026 | 12,150.00 | 12,540.00 | 12,060.00 | 12,320.00 | 12,320.00 | 2.24% | 97,662 |
| Jan 21, 2026 | 12,350.00 | 12,350.00 | 11,710.00 | 12,050.00 | 12,050.00 | -2.43% | 115,726 |
| Jan 20, 2026 | 12,310.00 | 12,480.00 | 11,950.00 | 12,350.00 | 12,350.00 | -1.12% | 122,016 |
| Jan 19, 2026 | 12,350.00 | 12,530.00 | 12,200.00 | 12,490.00 | 12,490.00 | 0.89% | 67,835 |
| Jan 16, 2026 | 12,600.00 | 12,650.00 | 12,300.00 | 12,380.00 | 12,380.00 | -1.04% | 76,477 |
| Jan 15, 2026 | 12,370.00 | 12,520.00 | 12,200.00 | 12,510.00 | 12,510.00 | 0.64% | 70,415 |
| Jan 14, 2026 | 12,510.00 | 12,670.00 | 12,350.00 | 12,430.00 | 12,430.00 | -0.80% | 82,418 |
| Jan 13, 2026 | 12,650.00 | 12,920.00 | 12,470.00 | 12,530.00 | 12,530.00 | -0.95% | 67,312 |
| Jan 12, 2026 | 12,790.00 | 12,900.00 | 12,400.00 | 12,650.00 | 12,650.00 | -1.09% | 94,371 |
| Jan 9, 2026 | 12,950.00 | 12,950.00 | 12,630.00 | 12,790.00 | 12,790.00 | -1.77% | 97,357 |
| Jan 8, 2026 | 13,530.00 | 13,600.00 | 12,960.00 | 13,020.00 | 13,020.00 | -3.56% | 126,531 |
| Jan 7, 2026 | 14,300.00 | 14,500.00 | 13,280.00 | 13,500.00 | 13,500.00 | -5.13% | 249,024 |
| Jan 6, 2026 | 13,700.00 | 14,410.00 | 13,330.00 | 14,230.00 | 14,230.00 | 4.17% | 285,281 |
| Jan 5, 2026 | 13,580.00 | 13,950.00 | 13,320.00 | 13,660.00 | 13,660.00 | 2.55% | 226,499 |
| Jan 2, 2026 | 12,600.00 | 13,380.00 | 12,490.00 | 13,320.00 | 13,320.00 | 7.42% | 265,250 |
| Dec 30, 2025 | 12,320.00 | 12,570.00 | 12,220.00 | 12,400.00 | 12,400.00 | 0.65% | 70,196 |
| Dec 29, 2025 | 12,110.00 | 12,580.00 | 12,100.00 | 12,320.00 | 12,320.00 | 2.84% | 89,319 |
| Dec 26, 2025 | 11,880.00 | 12,120.00 | 11,850.00 | 11,980.00 | 11,980.00 | 0.84% | 41,415 |
| Dec 24, 2025 | 12,050.00 | 12,070.00 | 11,800.00 | 11,880.00 | 11,880.00 | -1.33% | 23,701 |
| Dec 23, 2025 | 12,180.00 | 12,240.00 | 12,000.00 | 12,040.00 | 12,040.00 | -0.99% | 30,672 |
| Dec 22, 2025 | 11,620.00 | 12,260.00 | 11,620.00 | 12,160.00 | 12,160.00 | 5.10% | 74,976 |
| 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 |