LOT VACUUM Co., Ltd. (KOSDAQ:083310)
South Korea · Delayed Price · Currency is KRW 11,100
+470 (4.42%)
Sep 23, 2026, 3:30 PM KST
LOT VACUUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,680.00 | 11,130.00 | 10,460.00 | 11,100.00 | 11,100.00 | 4.42% | 155,322 |
| Sep 22, 2026 | 10,500.00 | 10,810.00 | 10,360.00 | 10,630.00 | 10,630.00 | 3.10% | 117,923 |
| Sep 21, 2026 | 9,890.00 | 10,470.00 | 9,890.00 | 10,310.00 | 10,310.00 | 4.04% | 100,186 |
| Sep 18, 2026 | 9,930.00 | 10,020.00 | 9,820.00 | 9,910.00 | 9,910.00 | 0.92% | 30,070 |
| Sep 17, 2026 | 9,590.00 | 9,890.00 | 9,500.00 | 9,820.00 | 9,820.00 | 2.40% | 33,063 |
| Sep 16, 2026 | 9,520.00 | 9,600.00 | 9,360.00 | 9,590.00 | 9,590.00 | 1.37% | 19,829 |
| Sep 15, 2026 | 9,360.00 | 9,730.00 | 9,340.00 | 9,460.00 | 9,460.00 | 0.64% | 31,804 |
| Sep 14, 2026 | 9,700.00 | 9,730.00 | 9,340.00 | 9,400.00 | 9,400.00 | -3.89% | 35,669 |
| Sep 11, 2026 | 9,710.00 | 9,780.00 | 9,500.00 | 9,780.00 | 9,780.00 | -1.51% | 25,887 |
| Sep 10, 2026 | 9,700.00 | 10,000.00 | 9,420.00 | 9,930.00 | 9,930.00 | 2.48% | 52,540 |
| Sep 9, 2026 | 9,680.00 | 10,060.00 | 9,550.00 | 9,690.00 | 9,690.00 | - | 90,256 |
| Sep 8, 2026 | 9,720.00 | 9,990.00 | 9,650.00 | 9,690.00 | 9,690.00 | -1.12% | 53,452 |
| Sep 7, 2026 | 9,630.00 | 9,840.00 | 9,540.00 | 9,800.00 | 9,800.00 | 3.38% | 59,564 |
| Sep 4, 2026 | 9,240.00 | 9,550.00 | 9,240.00 | 9,480.00 | 9,480.00 | 3.38% | 38,328 |
| Sep 3, 2026 | 9,450.00 | 9,630.00 | 9,040.00 | 9,170.00 | 9,170.00 | -2.65% | 81,477 |
| Sep 2, 2026 | 9,760.00 | 9,770.00 | 9,420.00 | 9,420.00 | 9,420.00 | -4.17% | 30,800 |
| Sep 1, 2026 | 10,010.00 | 10,010.00 | 9,640.00 | 9,830.00 | 9,830.00 | -1.90% | 29,102 |
| Aug 31, 2026 | 9,700.00 | 10,300.00 | 9,150.00 | 10,020.00 | 10,020.00 | 1.93% | 69,436 |
| Aug 28, 2026 | 9,680.00 | 10,100.00 | 9,460.00 | 9,830.00 | 9,830.00 | 1.44% | 50,528 |
| Aug 27, 2026 | 9,940.00 | 9,940.00 | 9,550.00 | 9,690.00 | 9,690.00 | 0.10% | 51,622 |
| Aug 26, 2026 | 9,380.00 | 10,000.00 | 9,370.00 | 9,680.00 | 9,680.00 | 1.68% | 56,656 |
| Aug 25, 2026 | 9,090.00 | 9,520.00 | 8,700.00 | 9,520.00 | 9,520.00 | 4.16% | 94,060 |
| Aug 24, 2026 | 9,570.00 | 9,630.00 | 9,070.00 | 9,140.00 | 9,140.00 | -4.39% | 66,607 |
| Aug 21, 2026 | 10,010.00 | 10,010.00 | 9,450.00 | 9,560.00 | 9,560.00 | -4.69% | 89,037 |
| Aug 20, 2026 | 9,910.00 | 10,220.00 | 9,630.00 | 10,030.00 | 10,030.00 | 1.93% | 117,061 |
| Aug 19, 2026 | 10,080.00 | 10,420.00 | 9,770.00 | 9,840.00 | 9,840.00 | -4.74% | 134,613 |
| Aug 18, 2026 | 10,500.00 | 10,900.00 | 10,070.00 | 10,330.00 | 10,330.00 | 13.39% | 423,179 |
| Aug 14, 2026 | 9,100.00 | 9,310.00 | 8,680.00 | 9,110.00 | 9,110.00 | 0.22% | 69,202 |
| Aug 13, 2026 | 9,070.00 | 9,200.00 | 8,870.00 | 9,090.00 | 9,090.00 | 0.55% | 53,931 |
| Aug 12, 2026 | 8,680.00 | 9,040.00 | 8,610.00 | 9,040.00 | 9,040.00 | 4.15% | 71,256 |
| Aug 11, 2026 | 8,660.00 | 8,920.00 | 8,550.00 | 8,680.00 | 8,680.00 | -0.57% | 54,048 |
| Aug 10, 2026 | 8,230.00 | 8,750.00 | 8,230.00 | 8,730.00 | 8,730.00 | 6.08% | 64,297 |
| Aug 7, 2026 | 8,430.00 | 8,520.00 | 7,980.00 | 8,230.00 | 8,230.00 | -2.02% | 47,569 |
| Aug 6, 2026 | 8,500.00 | 8,500.00 | 8,110.00 | 8,400.00 | 8,400.00 | -1.29% | 28,798 |
| Aug 5, 2026 | 8,400.00 | 8,700.00 | 8,330.00 | 8,510.00 | 8,510.00 | 3.65% | 64,736 |
| Aug 4, 2026 | 7,800.00 | 8,210.00 | 7,750.00 | 8,210.00 | 8,210.00 | 5.26% | 48,537 |
| Aug 3, 2026 | 7,580.00 | 8,150.00 | 7,530.00 | 7,800.00 | 7,800.00 | -1.14% | 39,678 |
| Jul 31, 2026 | 6,900.00 | 7,920.00 | 6,900.00 | 7,890.00 | 7,890.00 | 19.55% | 88,394 |
| Jul 30, 2026 | 6,070.00 | 6,980.00 | 6,070.00 | 6,600.00 | 6,600.00 | 3.29% | 93,219 |
| Jul 29, 2026 | 7,220.00 | 7,370.00 | 6,100.00 | 6,390.00 | 6,390.00 | -11.13% | 189,528 |
| Jul 28, 2026 | 7,690.00 | 7,870.00 | 7,150.00 | 7,190.00 | 7,190.00 | -10.13% | 85,647 |
| Jul 27, 2026 | 8,090.00 | 8,180.00 | 7,770.00 | 8,000.00 | 8,000.00 | 1.52% | 42,467 |
| Jul 24, 2026 | 8,210.00 | 8,250.00 | 7,820.00 | 7,880.00 | 7,880.00 | -5.63% | 77,809 |
| Jul 23, 2026 | 8,100.00 | 8,570.00 | 8,020.00 | 8,350.00 | 8,350.00 | 3.21% | 39,228 |
| Jul 22, 2026 | 8,390.00 | 8,510.00 | 7,950.00 | 8,090.00 | 8,090.00 | -0.49% | 74,036 |
| Jul 21, 2026 | 8,040.00 | 8,280.00 | 7,700.00 | 8,130.00 | 8,130.00 | 0.12% | 79,646 |
| Jul 20, 2026 | 8,420.00 | 8,860.00 | 8,030.00 | 8,120.00 | 8,120.00 | -8.35% | 78,843 |
| Jul 16, 2026 | 8,820.00 | 9,010.00 | 8,370.00 | 8,860.00 | 8,860.00 | -1.12% | 73,386 |
| Jul 15, 2026 | 8,410.00 | 8,990.00 | 8,410.00 | 8,960.00 | 8,960.00 | 8.08% | 63,126 |
| Jul 14, 2026 | 8,770.00 | 8,770.00 | 7,990.00 | 8,290.00 | 8,290.00 | -3.38% | 92,961 |