LOT Vacuum Co., Ltd. 083310
KRX · Südkorea · Elektronische Technologie
KRW 12.900,00+920,00 (+7,68 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 12.900,00 | +7,68 % | KRW 12.190,00 | KRW 13.130,00 | KRW 11.930,00 | 317,54K |
| 2026-10-01 | KRW 11.980,00 | +8,81 % | KRW 11.010,00 | KRW 12.120,00 | KRW 11.010,00 | 213,98K |
| 2026-09-30 | KRW 11.010,00 | 0,00 % | KRW 11.010,00 | KRW 11.540,00 | KRW 11.000,00 | 86,41K |
| 2026-09-29 | KRW 11.010,00 | +1,66 % | KRW 10.810,00 | KRW 11.030,00 | KRW 10.590,00 | 62,22K |
| 2026-09-28 | KRW 10.830,00 | -2,43 % | KRW 11.200,00 | KRW 11.200,00 | KRW 10.680,00 | 67,57K |
| 2026-09-23 | KRW 11.100,00 | +4,42 % | KRW 10.680,00 | KRW 11.130,00 | KRW 10.460,00 | 177,09K |
| 2026-09-22 | KRW 10.630,00 | +3,10 % | KRW 10.500,00 | KRW 10.810,00 | KRW 10.360,00 | 117,92K |
| 2026-09-21 | KRW 10.310,00 | +4,04 % | KRW 9.890,00 | KRW 10.470,00 | KRW 9.890,00 | 109,02K |
| 2026-09-18 | KRW 9.910,00 | +0,92 % | KRW 9.930,00 | KRW 10.020,00 | KRW 9.820,00 | 30,80K |
| 2026-09-17 | KRW 9.820,00 | +2,40 % | KRW 9.590,00 | KRW 9.890,00 | KRW 9.500,00 | 34,33K |
| 2026-09-16 | KRW 9.590,00 | +1,37 % | KRW 9.520,00 | KRW 9.600,00 | KRW 9.360,00 | 20,54K |
| 2026-09-15 | KRW 9.460,00 | +0,64 % | KRW 9.360,00 | KRW 9.730,00 | KRW 9.340,00 | 32,11K |
| 2026-09-14 | KRW 9.400,00 | -3,89 % | KRW 9.700,00 | KRW 9.730,00 | KRW 9.340,00 | 35,88K |
| 2026-09-11 | KRW 9.780,00 | -1,51 % | KRW 9.710,00 | KRW 9.780,00 | KRW 9.500,00 | 26,43K |
| 2026-09-10 | KRW 9.930,00 | +2,48 % | KRW 9.700,00 | KRW 10.000,00 | KRW 9.420,00 | 52,67K |
| 2026-09-09 | KRW 9.690,00 | 0,00 % | KRW 9.680,00 | KRW 10.060,00 | KRW 9.550,00 | 90,36K |
| 2026-09-08 | KRW 9.690,00 | -1,12 % | KRW 9.720,00 | KRW 9.990,00 | KRW 9.650,00 | 53,45K |
| 2026-09-07 | KRW 9.800,00 | +3,38 % | KRW 9.630,00 | KRW 9.840,00 | KRW 9.540,00 | 59,56K |
| 2026-09-04 | KRW 9.480,00 | +3,38 % | KRW 9.240,00 | KRW 9.550,00 | KRW 9.240,00 | 38,33K |
| 2026-09-03 | KRW 9.170,00 | -2,65 % | KRW 9.450,00 | KRW 9.630,00 | KRW 9.040,00 | 81,48K |
| 2026-09-02 | KRW 9.420,00 | -4,17 % | KRW 9.760,00 | KRW 9.770,00 | KRW 9.420,00 | 30,80K |
| 2026-09-01 | KRW 9.830,00 | -1,90 % | KRW 10.010,00 | KRW 10.010,00 | KRW 9.640,00 | 29,11K |
| 2026-08-31 | KRW 10.020,00 | +1,93 % | KRW 9.700,00 | KRW 10.300,00 | KRW 9.150,00 | 69,44K |
| 2026-08-28 | KRW 9.830,00 | +1,44 % | KRW 9.680,00 | KRW 10.100,00 | KRW 9.460,00 | 50,73K |
| 2026-08-27 | KRW 9.690,00 | +0,10 % | KRW 9.940,00 | KRW 9.940,00 | KRW 9.550,00 | 51,64K |
| 2026-08-26 | KRW 9.680,00 | +1,68 % | KRW 9.380,00 | KRW 10.000,00 | KRW 9.370,00 | 56,92K |
| 2026-08-25 | KRW 9.520,00 | +4,16 % | KRW 9.090,00 | KRW 9.520,00 | KRW 8.700,00 | 94,08K |
| 2026-08-24 | KRW 9.140,00 | -4,39 % | KRW 9.570,00 | KRW 9.630,00 | KRW 9.070,00 | 66,72K |
| 2026-08-21 | KRW 9.560,00 | -4,69 % | KRW 10.010,00 | KRW 10.010,00 | KRW 9.450,00 | 89,32K |
| 2026-08-20 | KRW 10.030,00 | +1,93 % | KRW 9.910,00 | KRW 10.220,00 | KRW 9.630,00 | 117,21K |
| 2026-08-19 | KRW 9.840,00 | -4,74 % | KRW 10.080,00 | KRW 10.420,00 | KRW 9.770,00 | 134,75K |
| 2026-08-18 | KRW 10.330,00 | +13,39 % | KRW 10.500,00 | KRW 10.900,00 | KRW 10.070,00 | 424,26K |
| 2026-08-14 | KRW 9.110,00 | +0,22 % | KRW 9.100,00 | KRW 9.310,00 | KRW 8.680,00 | 89,04K |
| 2026-08-13 | KRW 9.090,00 | +0,55 % | KRW 9.070,00 | KRW 9.200,00 | KRW 8.870,00 | 53,93K |
| 2026-08-12 | KRW 9.040,00 | +4,15 % | KRW 8.680,00 | KRW 9.040,00 | KRW 8.610,00 | 71,26K |
| 2026-08-11 | KRW 8.680,00 | -0,57 % | KRW 8.660,00 | KRW 8.920,00 | KRW 8.550,00 | 54,05K |
| 2026-08-10 | KRW 8.730,00 | +6,08 % | KRW 8.230,00 | KRW 8.750,00 | KRW 8.230,00 | 64,30K |
| 2026-08-07 | KRW 8.230,00 | -2,02 % | KRW 8.430,00 | KRW 8.520,00 | KRW 7.980,00 | 47,57K |
| 2026-08-06 | KRW 8.400,00 | -1,29 % | KRW 8.500,00 | KRW 8.500,00 | KRW 8.110,00 | 28,80K |
| 2026-08-05 | KRW 8.510,00 | +3,65 % | KRW 8.400,00 | KRW 8.700,00 | KRW 8.330,00 | 64,74K |
| 2026-08-04 | KRW 8.210,00 | +5,26 % | KRW 7.800,00 | KRW 8.210,00 | KRW 7.750,00 | 48,54K |
| 2026-08-03 | KRW 7.800,00 | -1,14 % | KRW 7.580,00 | KRW 8.150,00 | KRW 7.530,00 | 39,68K |
| 2026-07-31 | KRW 7.890,00 | +19,55 % | KRW 6.900,00 | KRW 7.920,00 | KRW 6.900,00 | 88,40K |
| 2026-07-30 | KRW 6.600,00 | +3,29 % | KRW 6.070,00 | KRW 6.980,00 | KRW 6.070,00 | 93,22K |
| 2026-07-29 | KRW 6.390,00 | -11,13 % | KRW 7.220,00 | KRW 7.370,00 | KRW 6.100,00 | 189,53K |
| 2026-07-28 | KRW 7.190,00 | -10,13 % | KRW 7.690,00 | KRW 7.870,00 | KRW 7.150,00 | 85,65K |
| 2026-07-27 | KRW 8.000,00 | +1,52 % | KRW 8.090,00 | KRW 8.180,00 | KRW 7.770,00 | 42,67K |
| 2026-07-24 | KRW 7.880,00 | -5,63 % | KRW 8.210,00 | KRW 8.250,00 | KRW 7.820,00 | 77,96K |
| 2026-07-23 | KRW 8.350,00 | +3,21 % | KRW 8.100,00 | KRW 8.570,00 | KRW 8.020,00 | 39,42K |
| 2026-07-22 | KRW 8.090,00 | -0,49 % | KRW 8.390,00 | KRW 8.510,00 | KRW 7.950,00 | 74,07K |
| 2026-07-21 | KRW 8.130,00 | +0,12 % | KRW 8.040,00 | KRW 8.280,00 | KRW 7.700,00 | 79,65K |
| 2026-07-20 | KRW 8.120,00 | -8,35 % | KRW 8.420,00 | KRW 8.860,00 | KRW 8.030,00 | 78,84K |
| 2026-07-16 | KRW 8.860,00 | -1,12 % | KRW 8.820,00 | KRW 9.010,00 | KRW 8.370,00 | 73,70K |
| 2026-07-15 | KRW 8.960,00 | +8,08 % | KRW 8.410,00 | KRW 8.990,00 | KRW 8.410,00 | 63,13K |
| 2026-07-14 | KRW 8.290,00 | -3,38 % | KRW 8.770,00 | KRW 8.770,00 | KRW 7.990,00 | 104,15K |
| 2026-07-13 | KRW 8.580,00 | -6,23 % | KRW 9.180,00 | KRW 9.500,00 | KRW 8.540,00 | 96,37K |
| 2026-07-10 | KRW 9.150,00 | +7,77 % | KRW 8.600,00 | KRW 9.240,00 | KRW 8.600,00 | 60,19K |
| 2026-07-09 | KRW 8.490,00 | +1,19 % | KRW 8.390,00 | KRW 8.770,00 | KRW 8.220,00 | 72,33K |
| 2026-07-08 | KRW 8.390,00 | -6,67 % | KRW 8.960,00 | KRW 8.960,00 | KRW 8.350,00 | 109,33K |
| 2026-07-07 | KRW 8.990,00 | -4,97 % | KRW 9.360,00 | KRW 9.620,00 | KRW 8.870,00 | 104,46K |
| 2026-07-06 | KRW 9.460,00 | -4,15 % | KRW 9.870,00 | KRW 9.870,00 | KRW 9.210,00 | 82,96K |
| 2026-07-03 | KRW 9.870,00 | +3,24 % | KRW 9.570,00 | KRW 9.880,00 | KRW 9.010,00 | 98,47K |
| 2026-07-02 | KRW 9.560,00 | -11,65 % | KRW 10.720,00 | KRW 10.750,00 | KRW 9.550,00 | 130,27K |
| 2026-07-01 | KRW 10.820,00 | +0,46 % | KRW 10.770,00 | KRW 11.560,00 | KRW 10.310,00 | 134,90K |
| 2026-06-30 | KRW 10.770,00 | +2,57 % | KRW 10.600,00 | KRW 11.980,00 | KRW 10.500,00 | 246,00K |
| 2026-06-29 | KRW 10.500,00 | +13,64 % | KRW 9.260,00 | KRW 10.600,00 | KRW 9.230,00 | 147,07K |
| 2026-06-26 | KRW 9.240,00 | -2,12 % | KRW 9.440,00 | KRW 9.610,00 | KRW 8.960,00 | 104,36K |
| 2026-06-25 | KRW 9.440,00 | -0,53 % | KRW 9.660,00 | KRW 9.880,00 | KRW 9.250,00 | 72,28K |
| 2026-06-24 | KRW 9.490,00 | +1,17 % | KRW 9.380,00 | KRW 9.600,00 | KRW 8.990,00 | 115,51K |
| 2026-06-23 | KRW 9.380,00 | -12,91 % | KRW 10.700,00 | KRW 10.700,00 | KRW 9.380,00 | 223,05K |
| 2026-06-22 | KRW 10.770,00 | +2,96 % | KRW 10.560,00 | KRW 11.100,00 | KRW 10.200,00 | 61,35K |
| 2026-06-19 | KRW 10.460,00 | -6,44 % | KRW 11.200,00 | KRW 11.270,00 | KRW 10.070,00 | 174,78K |
| 2026-06-18 | KRW 11.180,00 | -3,79 % | KRW 11.620,00 | KRW 11.620,00 | KRW 11.020,00 | 77,20K |
| 2026-06-17 | KRW 11.620,00 | +3,01 % | KRW 11.450,00 | KRW 11.740,00 | KRW 11.160,00 | 64,50K |
| 2026-06-16 | KRW 11.280,00 | -4,73 % | KRW 11.870,00 | KRW 12.010,00 | KRW 11.260,00 | 108,56K |
| 2026-06-15 | KRW 11.840,00 | -0,75 % | KRW 12.060,00 | KRW 12.400,00 | KRW 11.610,00 | 155,50K |
| 2026-06-12 | KRW 11.930,00 | +10,57 % | KRW 11.200,00 | KRW 12.660,00 | KRW 11.060,00 | 274,00K |
| 2026-06-11 | KRW 10.790,00 | +5,68 % | KRW 9.930,00 | KRW 10.800,00 | KRW 9.660,00 | 151,25K |
| 2026-06-10 | KRW 10.210,00 | -3,41 % | KRW 10.400,00 | KRW 10.850,00 | KRW 9.860,00 | 91,09K |
| 2026-06-09 | KRW 10.570,00 | +11,03 % | KRW 9.740,00 | KRW 10.630,00 | KRW 9.740,00 | 114,00K |
| 2026-06-08 | KRW 9.520,00 | -10,78 % | KRW 10.000,00 | KRW 10.250,00 | KRW 9.480,00 | 184,05K |
| 2026-06-05 | KRW 10.670,00 | -8,02 % | KRW 11.800,00 | KRW 11.800,00 | KRW 10.510,00 | 150,95K |
| 2026-06-04 | KRW 11.600,00 | +3,48 % | KRW 11.390,00 | KRW 12.240,00 | KRW 11.330,00 | 149,71K |
| 2026-06-02 | KRW 11.210,00 | -7,20 % | KRW 12.080,00 | KRW 12.170,00 | KRW 11.160,00 | 212,02K |
| 2026-06-01 | KRW 12.080,00 | -2,03 % | KRW 12.320,00 | KRW 12.500,00 | KRW 11.780,00 | 171,14K |
| 2026-05-29 | KRW 12.330,00 | -6,52 % | KRW 13.190,00 | KRW 13.190,00 | KRW 12.200,00 | 173,18K |
| 2026-05-28 | KRW 13.190,00 | -2,01 % | KRW 13.650,00 | KRW 13.690,00 | KRW 12.320,00 | 159,87K |
| 2026-05-27 | KRW 13.460,00 | -4,61 % | KRW 14.430,00 | KRW 14.530,00 | KRW 13.360,00 | 225,90K |
| 2026-05-26 | KRW 14.110,00 | -0,70 % | KRW 14.550,00 | KRW 14.910,00 | KRW 13.950,00 | 166,43K |
| 2026-05-22 | KRW 14.210,00 | +3,50 % | KRW 13.770,00 | KRW 14.600,00 | KRW 13.760,00 | 127,66K |