LOT VACUUM Co., Ltd. (KOSDAQ:083310)
South Korea · Delayed Price · Currency is KRW 13,960
+1,800 (14.80%)
May 21, 2026, 11:50 AM KST
LOT VACUUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 12,710.00 | 12,720.00 | 11,990.00 | 12,160.00 | 12,160.00 | -3.26% | 134,324 |
| May 19, 2026 | 13,060.00 | 13,360.00 | 12,460.00 | 12,570.00 | 12,570.00 | -6.54% | 186,845 |
| May 18, 2026 | 13,980.00 | 13,980.00 | 12,640.00 | 13,450.00 | 13,450.00 | -4.27% | 238,990 |
| May 15, 2026 | 15,210.00 | 15,220.00 | 13,880.00 | 14,050.00 | 14,050.00 | -5.96% | 233,711 |
| May 14, 2026 | 15,470.00 | 15,860.00 | 14,610.00 | 14,940.00 | 14,940.00 | -4.11% | 222,757 |
| May 13, 2026 | 15,100.00 | 16,130.00 | 14,620.00 | 15,580.00 | 15,580.00 | 2.30% | 257,029 |
| May 12, 2026 | 17,060.00 | 17,290.00 | 14,840.00 | 15,230.00 | 15,230.00 | -10.67% | 619,670 |
| May 11, 2026 | 16,240.00 | 17,750.00 | 16,240.00 | 17,050.00 | 17,050.00 | 6.23% | 845,032 |
| May 8, 2026 | 15,900.00 | 16,180.00 | 15,640.00 | 16,050.00 | 16,050.00 | 0.12% | 134,766 |
| May 7, 2026 | 16,270.00 | 16,320.00 | 15,500.00 | 16,030.00 | 16,030.00 | -0.93% | 148,438 |
| May 6, 2026 | 16,480.00 | 16,600.00 | 16,060.00 | 16,180.00 | 16,180.00 | 0.50% | 251,518 |
| May 4, 2026 | 16,020.00 | 16,740.00 | 16,020.00 | 16,100.00 | 16,100.00 | 1.71% | 225,457 |
| Apr 30, 2026 | 15,980.00 | 16,350.00 | 15,700.00 | 15,830.00 | 15,830.00 | -0.94% | 256,989 |
| Apr 29, 2026 | 15,520.00 | 16,200.00 | 15,510.00 | 15,980.00 | 15,980.00 | - | 148,644 |
| Apr 28, 2026 | 16,200.00 | 16,200.00 | 15,550.00 | 15,980.00 | 15,980.00 | -1.36% | 199,459 |
| Apr 27, 2026 | 16,690.00 | 16,700.00 | 15,790.00 | 16,200.00 | 16,200.00 | -0.18% | 246,415 |
| Apr 24, 2026 | 15,700.00 | 16,300.00 | 14,920.00 | 16,230.00 | 16,230.00 | 4.44% | 336,309 |
| Apr 23, 2026 | 16,490.00 | 16,490.00 | 15,270.00 | 15,540.00 | 15,540.00 | -4.31% | 450,983 |
| Apr 22, 2026 | 16,970.00 | 16,990.00 | 16,060.00 | 16,240.00 | 16,240.00 | -4.25% | 364,239 |
| Apr 21, 2026 | 17,300.00 | 17,940.00 | 16,810.00 | 16,960.00 | 16,960.00 | 0.18% | 718,510 |
| Apr 20, 2026 | 16,000.00 | 17,370.00 | 15,250.00 | 16,930.00 | 16,930.00 | 6.34% | 1,103,810 |
| Apr 17, 2026 | 14,240.00 | 16,390.00 | 13,880.00 | 15,920.00 | 15,920.00 | 12.51% | 1,076,772 |
| Apr 16, 2026 | 14,150.00 | 14,250.00 | 13,890.00 | 14,150.00 | 14,150.00 | - | 125,228 |
| Apr 15, 2026 | 14,180.00 | 14,390.00 | 13,980.00 | 14,150.00 | 14,150.00 | 2.09% | 227,282 |
| Apr 14, 2026 | 13,490.00 | 13,970.00 | 13,490.00 | 13,860.00 | 13,860.00 | 4.21% | 225,779 |
| Apr 13, 2026 | 12,990.00 | 13,540.00 | 12,710.00 | 13,300.00 | 13,300.00 | 1.99% | 81,804 |
| Apr 10, 2026 | 12,750.00 | 13,360.00 | 12,750.00 | 13,040.00 | 13,040.00 | 2.84% | 58,106 |
| Apr 9, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,680.00 | 12,680.00 | -1.71% | 47,444 |
| Apr 8, 2026 | 12,370.00 | 12,920.00 | 12,370.00 | 12,900.00 | 12,900.00 | 8.40% | 107,441 |
| Apr 7, 2026 | 12,110.00 | 12,240.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.17% | 51,942 |
| Apr 6, 2026 | 12,100.00 | 12,270.00 | 11,840.00 | 11,880.00 | 11,880.00 | -1.82% | 66,169 |
| Apr 3, 2026 | 12,240.00 | 12,410.00 | 12,020.00 | 12,100.00 | 12,100.00 | 0.92% | 59,867 |
| Apr 2, 2026 | 12,850.00 | 13,040.00 | 11,910.00 | 11,990.00 | 11,990.00 | -5.66% | 71,748 |
| Apr 1, 2026 | 12,310.00 | 12,780.00 | 12,310.00 | 12,710.00 | 12,710.00 | 6.81% | 118,274 |
| Mar 31, 2026 | 12,500.00 | 12,500.00 | 11,770.00 | 11,900.00 | 11,900.00 | -5.33% | 119,442 |
| Mar 30, 2026 | 12,700.00 | 12,750.00 | 12,300.00 | 12,570.00 | 12,570.00 | -4.63% | 78,087 |
| Mar 27, 2026 | 13,100.00 | 13,300.00 | 12,750.00 | 13,180.00 | 13,180.00 | -1.64% | 88,151 |
| Mar 26, 2026 | 14,190.00 | 14,190.00 | 13,300.00 | 13,400.00 | 13,400.00 | -5.57% | 147,020 |
| Mar 25, 2026 | 13,960.00 | 14,350.00 | 13,910.00 | 14,190.00 | 14,190.00 | 3.20% | 192,024 |
| Mar 24, 2026 | 13,750.00 | 13,920.00 | 13,130.00 | 13,750.00 | 13,750.00 | 2.84% | 130,028 |
| Mar 23, 2026 | 13,440.00 | 13,930.00 | 13,300.00 | 13,370.00 | 13,370.00 | -4.36% | 137,819 |
| Mar 20, 2026 | 13,700.00 | 14,150.00 | 13,450.00 | 13,980.00 | 13,980.00 | 3.17% | 205,413 |
| Mar 19, 2026 | 13,450.00 | 13,930.00 | 13,270.00 | 13,550.00 | 13,550.00 | -0.95% | 125,315 |
| Mar 18, 2026 | 13,370.00 | 13,700.00 | 13,370.00 | 13,680.00 | 13,680.00 | 3.56% | 97,089 |
| Mar 17, 2026 | 14,000.00 | 14,100.00 | 13,190.00 | 13,210.00 | 13,210.00 | -1.20% | 214,303 |
| Mar 16, 2026 | 12,780.00 | 13,470.00 | 12,650.00 | 13,370.00 | 13,370.00 | 4.86% | 141,905 |
| Mar 13, 2026 | 12,550.00 | 12,850.00 | 12,250.00 | 12,750.00 | 12,750.00 | 0.39% | 54,928 |
| Mar 12, 2026 | 12,600.00 | 12,960.00 | 12,440.00 | 12,700.00 | 12,700.00 | 0.08% | 70,685 |
| Mar 11, 2026 | 12,730.00 | 12,970.00 | 12,470.00 | 12,690.00 | 12,690.00 | 1.52% | 84,007 |
| Mar 10, 2026 | 12,710.00 | 12,820.00 | 12,360.00 | 12,500.00 | 12,500.00 | 3.39% | 119,039 |