LOT Vacuum Co., Ltd. 083310
KRX · South Korea · Electronic Technology
KRW 12,900.00+920.00 (+7.68%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 12,900.00 | +7.68% | KRW 12,190.00 | KRW 13,130.00 | KRW 11,930.00 | 319.30K |
| 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 |