LOT VACUUM Co., Ltd. (KOSDAQ:083310)
South Korea
· Delayed Price · Currency is KRW 12,260
-20 (-0.16%)
At close: Dec 5, 2025
LOT VACUUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,280.00 | 12,340.00 | 12,110.00 | 12,260.00 | 12,260.00 | -0.16% | 51,325 |
| Dec 4, 2025 | 12,820.00 | 12,820.00 | 12,230.00 | 12,280.00 | 12,280.00 | -4.21% | 91,404 |
| Dec 3, 2025 | 13,000.00 | 13,000.00 | 12,700.00 | 12,820.00 | 12,820.00 | 0.16% | 44,878 |
| Dec 2, 2025 | 13,200.00 | 13,210.00 | 12,800.00 | 12,800.00 | 12,800.00 | -2.29% | 70,177 |
| Dec 1, 2025 | 13,000.00 | 13,790.00 | 12,370.00 | 13,100.00 | 13,100.00 | 2.66% | 208,020 |
| Nov 28, 2025 | 12,240.00 | 12,930.00 | 12,140.00 | 12,760.00 | 12,760.00 | 4.25% | 101,105 |
| Nov 27, 2025 | 12,250.00 | 12,450.00 | 12,200.00 | 12,240.00 | 12,240.00 | 0.08% | 42,544 |
| Nov 26, 2025 | 12,180.00 | 12,300.00 | 11,950.00 | 12,230.00 | 12,230.00 | 1.66% | 43,427 |
| Nov 25, 2025 | 12,210.00 | 12,480.00 | 11,940.00 | 12,030.00 | 12,030.00 | -0.17% | 46,225 |
| Nov 24, 2025 | 12,100.00 | 12,330.00 | 11,950.00 | 12,050.00 | 12,050.00 | -0.25% | 46,297 |
| Nov 21, 2025 | 12,560.00 | 12,600.00 | 11,870.00 | 12,080.00 | 12,080.00 | -6.36% | 150,998 |
| Nov 20, 2025 | 12,800.00 | 13,090.00 | 12,560.00 | 12,900.00 | 12,900.00 | 3.12% | 93,591 |
| Nov 19, 2025 | 12,450.00 | 12,730.00 | 12,070.00 | 12,510.00 | 12,510.00 | 0.56% | 116,000 |
| Nov 18, 2025 | 13,060.00 | 13,100.00 | 12,300.00 | 12,440.00 | 12,440.00 | -5.76% | 129,883 |
| Nov 17, 2025 | 12,970.00 | 13,390.00 | 12,610.00 | 13,200.00 | 13,200.00 | 1.85% | 126,928 |
| Nov 14, 2025 | 12,850.00 | 13,170.00 | 12,560.00 | 12,960.00 | 12,960.00 | -1.44% | 123,977 |
| Nov 13, 2025 | 13,390.00 | 13,390.00 | 12,850.00 | 13,150.00 | 13,150.00 | -1.20% | 95,284 |
| Nov 12, 2025 | 13,330.00 | 13,400.00 | 12,930.00 | 13,310.00 | 13,310.00 | -0.08% | 66,592 |
| Nov 11, 2025 | 13,080.00 | 13,660.00 | 13,080.00 | 13,320.00 | 13,320.00 | 1.91% | 123,327 |
| Nov 10, 2025 | 12,500.00 | 13,080.00 | 12,450.00 | 13,070.00 | 13,070.00 | 4.31% | 84,875 |
| Nov 7, 2025 | 12,800.00 | 13,170.00 | 12,270.00 | 12,530.00 | 12,530.00 | -5.08% | 151,630 |
| Nov 6, 2025 | 13,450.00 | 13,600.00 | 12,830.00 | 13,200.00 | 13,200.00 | -0.38% | 97,992 |
| Nov 5, 2025 | 13,860.00 | 13,900.00 | 12,650.00 | 13,250.00 | 13,250.00 | -5.36% | 312,970 |
| Nov 4, 2025 | 13,530.00 | 14,620.00 | 13,390.00 | 14,000.00 | 14,000.00 | 5.03% | 421,205 |
| Nov 3, 2025 | 13,050.00 | 13,480.00 | 13,020.00 | 13,330.00 | 13,330.00 | 2.15% | 141,728 |
| Oct 31, 2025 | 13,060.00 | 13,240.00 | 12,940.00 | 13,050.00 | 13,050.00 | -0.46% | 122,572 |
| Oct 30, 2025 | 13,310.00 | 13,450.00 | 13,000.00 | 13,110.00 | 13,110.00 | -1.50% | 120,853 |
| 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% | 188,249 |
| Oct 21, 2025 | 13,850.00 | 13,960.00 | 13,270.00 | 13,290.00 | 13,290.00 | -3.42% | 163,421 |
| 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% | 146,872 |
| Oct 14, 2025 | 15,500.00 | 15,500.00 | 14,210.00 | 14,300.00 | 14,300.00 | -3.44% | 446,359 |
| 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% | 91,019 |
| 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% | 251,335 |
| 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% | 198,524 |
| 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% | 214,832 |
| Sep 18, 2025 | 12,940.00 | 13,900.00 | 12,790.00 | 13,710.00 | 13,710.00 | 7.53% | 430,020 |
| 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% | 248,175 |
| Sep 15, 2025 | 13,260.00 | 13,300.00 | 12,940.00 | 13,150.00 | 13,150.00 | 1.47% | 213,836 |
| Sep 12, 2025 | 12,660.00 | 13,340.00 | 12,620.00 | 12,960.00 | 12,960.00 | 3.18% | 379,390 |
| Sep 11, 2025 | 12,400.00 | 12,620.00 | 12,360.00 | 12,560.00 | 12,560.00 | 1.29% | 140,714 |
| Sep 10, 2025 | 12,420.00 | 12,650.00 | 12,320.00 | 12,400.00 | 12,400.00 | - | 189,364 |
| Sep 9, 2025 | 11,920.00 | 12,400.00 | 11,920.00 | 12,400.00 | 12,400.00 | 4.03% | 220,763 |
| 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 | - | 111,365 |
| 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% | 115,231 |
| 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% | 309,819 |
| Aug 28, 2025 | 11,520.00 | 11,940.00 | 11,330.00 | 11,840.00 | 11,840.00 | 2.78% | 252,875 |
| Aug 27, 2025 | 11,380.00 | 11,590.00 | 11,290.00 | 11,520.00 | 11,520.00 | 1.23% | 170,594 |
| Aug 26, 2025 | 11,210.00 | 11,460.00 | 11,150.00 | 11,380.00 | 11,380.00 | 0.71% | 137,279 |
| 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% | 150,451 |
| Aug 19, 2025 | 11,000.00 | 11,210.00 | 10,810.00 | 11,100.00 | 11,100.00 | 0.91% | 113,020 |
| Aug 18, 2025 | 11,230.00 | 11,470.00 | 10,860.00 | 11,000.00 | 11,000.00 | -2.14% | 98,724 |
| Aug 14, 2025 | 11,330.00 | 11,340.00 | 11,080.00 | 11,240.00 | 11,240.00 | -0.79% | 122,781 |
| Aug 13, 2025 | 11,150.00 | 11,550.00 | 11,130.00 | 11,330.00 | 11,330.00 | 3.66% | 294,634 |
| Aug 12, 2025 | 11,010.00 | 11,300.00 | 10,930.00 | 10,930.00 | 10,930.00 | - | 245,276 |
| Aug 11, 2025 | 10,900.00 | 11,050.00 | 10,820.00 | 10,930.00 | 10,930.00 | 0.28% | 119,670 |
| Aug 8, 2025 | 10,710.00 | 11,100.00 | 10,690.00 | 10,900.00 | 10,900.00 | 2.16% | 222,460 |
| Aug 7, 2025 | 10,740.00 | 10,750.00 | 10,530.00 | 10,670.00 | 10,670.00 | 0.57% | 112,659 |
| Aug 6, 2025 | 10,570.00 | 10,730.00 | 10,450.00 | 10,610.00 | 10,610.00 | -0.38% | 84,063 |
| Aug 5, 2025 | 10,490.00 | 10,730.00 | 10,450.00 | 10,650.00 | 10,650.00 | 2.70% | 133,474 |
| Aug 4, 2025 | 10,170.00 | 10,480.00 | 10,160.00 | 10,370.00 | 10,370.00 | 2.17% | 112,498 |
| Aug 1, 2025 | 10,250.00 | 10,540.00 | 10,010.00 | 10,150.00 | 10,150.00 | -3.15% | 150,974 |
| Jul 31, 2025 | 10,660.00 | 10,700.00 | 10,360.00 | 10,480.00 | 10,480.00 | -1.32% | 104,247 |
| Jul 30, 2025 | 10,300.00 | 10,760.00 | 10,200.00 | 10,620.00 | 10,620.00 | 3.21% | 188,033 |
| Jul 29, 2025 | 10,900.00 | 10,900.00 | 10,000.00 | 10,290.00 | 10,290.00 | -4.46% | 266,688 |
| Jul 28, 2025 | 10,570.00 | 10,870.00 | 10,400.00 | 10,770.00 | 10,770.00 | 4.26% | 231,022 |
| Jul 25, 2025 | 10,590.00 | 10,750.00 | 10,310.00 | 10,330.00 | 10,330.00 | -1.53% | 239,941 |
| Jul 24, 2025 | 11,280.00 | 11,280.00 | 10,460.00 | 10,490.00 | 10,490.00 | -5.67% | 410,488 |
| Jul 23, 2025 | 11,390.00 | 11,390.00 | 10,990.00 | 11,120.00 | 11,120.00 | -2.37% | 214,309 |
| Jul 22, 2025 | 11,700.00 | 11,700.00 | 11,100.00 | 11,390.00 | 11,390.00 | -0.96% | 319,912 |
| Jul 21, 2025 | 10,820.00 | 11,750.00 | 10,800.00 | 11,500.00 | 11,500.00 | 8.39% | 701,850 |
| Jul 18, 2025 | 11,000.00 | 11,000.00 | 10,580.00 | 10,610.00 | 10,610.00 | -3.89% | 211,282 |
| Jul 17, 2025 | 10,890.00 | 11,050.00 | 10,610.00 | 11,040.00 | 11,040.00 | 1.66% | 216,064 |
| Jul 16, 2025 | 10,910.00 | 10,970.00 | 10,530.00 | 10,860.00 | 10,860.00 | 0.09% | 181,915 |
| Jul 15, 2025 | 10,730.00 | 10,900.00 | 10,400.00 | 10,850.00 | 10,850.00 | 0.93% | 174,710 |
| Jul 14, 2025 | 10,520.00 | 10,850.00 | 10,400.00 | 10,750.00 | 10,750.00 | 5.19% | 531,838 |
| Jul 11, 2025 | 9,650.00 | 10,420.00 | 9,650.00 | 10,220.00 | 10,220.00 | 5.91% | 283,043 |