LOT VACUUM Co., Ltd. (KOSDAQ:083310)
South Korea · Delayed Price · Currency is KRW 15,830
-150 (-0.94%)
Apr 30, 2026, 3:30 PM KST
LOT VACUUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 15,980.00 | 16,350.00 | 15,700.00 | 15,830.00 | 15,830.00 | -0.94% | 256,905 |
| Apr 29, 2026 | 15,520.00 | 16,200.00 | 15,510.00 | 15,980.00 | 15,980.00 | - | 148,226 |
| Apr 28, 2026 | 16,200.00 | 16,200.00 | 15,550.00 | 15,980.00 | 15,980.00 | -1.36% | 199,345 |
| Apr 27, 2026 | 16,690.00 | 16,700.00 | 15,790.00 | 16,200.00 | 16,200.00 | -0.18% | 246,137 |
| Apr 24, 2026 | 15,700.00 | 16,300.00 | 14,920.00 | 16,230.00 | 16,230.00 | 4.44% | 335,078 |
| Apr 23, 2026 | 16,490.00 | 16,490.00 | 15,270.00 | 15,540.00 | 15,540.00 | -4.31% | 450,277 |
| Apr 22, 2026 | 16,970.00 | 16,990.00 | 16,060.00 | 16,240.00 | 16,240.00 | -4.25% | 361,618 |
| 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% | 1,097,169 |
| Apr 17, 2026 | 14,240.00 | 16,390.00 | 13,880.00 | 15,920.00 | 15,920.00 | 12.51% | 1,072,014 |
| 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% | 223,990 |
| Apr 14, 2026 | 13,490.00 | 13,970.00 | 13,490.00 | 13,860.00 | 13,860.00 | 4.21% | 222,967 |
| Apr 13, 2026 | 12,990.00 | 13,540.00 | 12,710.00 | 13,300.00 | 13,300.00 | 1.99% | 81,611 |
| Apr 10, 2026 | 12,750.00 | 13,360.00 | 12,750.00 | 13,040.00 | 13,040.00 | 2.84% | 57,899 |
| Apr 9, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,680.00 | 12,680.00 | -1.71% | 47,190 |
| Apr 8, 2026 | 12,370.00 | 12,920.00 | 12,370.00 | 12,900.00 | 12,900.00 | 8.40% | 107,051 |
| Apr 7, 2026 | 12,110.00 | 12,240.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.17% | 51,897 |
| 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% | 59,834 |
| Apr 2, 2026 | 12,850.00 | 13,040.00 | 11,910.00 | 11,990.00 | 11,990.00 | -5.66% | 71,435 |
| Apr 1, 2026 | 12,310.00 | 12,780.00 | 12,310.00 | 12,710.00 | 12,710.00 | 6.81% | 117,808 |
| Mar 31, 2026 | 12,500.00 | 12,500.00 | 11,770.00 | 11,900.00 | 11,900.00 | -5.33% | 119,126 |
| Mar 30, 2026 | 12,700.00 | 12,750.00 | 12,300.00 | 12,570.00 | 12,570.00 | -4.63% | 77,459 |
| Mar 27, 2026 | 13,100.00 | 13,300.00 | 12,750.00 | 13,180.00 | 13,180.00 | -1.64% | 88,104 |
| Mar 26, 2026 | 14,190.00 | 14,190.00 | 13,300.00 | 13,400.00 | 13,400.00 | -5.57% | 146,632 |
| 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% | 136,577 |
| Mar 20, 2026 | 13,700.00 | 14,150.00 | 13,450.00 | 13,980.00 | 13,980.00 | 3.17% | 204,928 |
| Mar 19, 2026 | 13,450.00 | 13,930.00 | 13,270.00 | 13,550.00 | 13,550.00 | -0.95% | 124,858 |
| Mar 18, 2026 | 13,370.00 | 13,700.00 | 13,370.00 | 13,680.00 | 13,680.00 | 3.56% | 97,023 |
| Mar 17, 2026 | 14,000.00 | 14,100.00 | 13,190.00 | 13,210.00 | 13,210.00 | -1.20% | 213,892 |
| 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% | 118,772 |
| Mar 9, 2026 | 12,740.00 | 13,140.00 | 11,750.00 | 12,090.00 | 12,090.00 | -9.78% | 168,833 |
| Mar 6, 2026 | 12,990.00 | 13,440.00 | 12,620.00 | 13,400.00 | 13,400.00 | 3.00% | 102,179 |
| Mar 5, 2026 | 12,100.00 | 13,200.00 | 12,000.00 | 13,010.00 | 13,010.00 | 15.85% | 176,765 |
| Mar 4, 2026 | 12,890.00 | 12,890.00 | 11,170.00 | 11,230.00 | 11,230.00 | -14.34% | 260,308 |
| Mar 3, 2026 | 13,750.00 | 14,290.00 | 13,100.00 | 13,110.00 | 13,110.00 | -5.27% | 289,252 |
| 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 |