LOT VACUUM Co., Ltd. (KOSDAQ:083310)
South Korea
· Delayed Price · Currency is KRW 15,980
-220 (-1.36%)
Apr 28, 2026, 3:30 PM KST
LOT VACUUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 11, 2025 | 12,250.00 | 12,370.00 | 12,070.00 | 12,130.00 | 12,130.00 | -0.74% | 46,874 |
| Dec 10, 2025 | 12,370.00 | 12,530.00 | 12,220.00 | 12,220.00 | 12,220.00 | -1.05% | 24,817 |
| Dec 9, 2025 | 12,500.00 | 12,540.00 | 12,320.00 | 12,350.00 | 12,350.00 | -1.20% | 22,214 |
| Dec 8, 2025 | 12,270.00 | 12,570.00 | 12,190.00 | 12,500.00 | 12,500.00 | 1.96% | 33,913 |
| 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 |