LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10,410.00 | 10,410.00 | 9,700.00 | 9,940.00 | 9,940.00 | 93,367 |
| 2026-10-19 | 9,950.00 | 10,500.00 | 9,950.00 | 10,440.00 | 10,440.00 | 105,485 |
| 2026-10-16 | 10,280.00 | 10,590.00 | 10,000.00 | 10,480.00 | 10,480.00 | 129,368 |
| 2026-10-15 | 10,640.00 | 10,850.00 | 9,800.00 | 10,120.00 | 10,120.00 | 325,575 |
| 2026-10-14 | 13,110.00 | 13,110.00 | 11,150.00 | 11,290.00 | 11,290.00 | 562,156 |
| 2026-10-13 | 12,230.00 | 13,350.00 | 11,690.00 | 12,980.00 | 12,980.00 | 580,028 |
| 2026-10-12 | 13,310.00 | 13,360.00 | 12,300.00 | 12,580.00 | 12,580.00 | 220,732 |
| 2026-10-08 | 12,890.00 | 13,840.00 | 12,880.00 | 13,310.00 | 13,310.00 | 189,495 |
| 2026-10-07 | 13,300.00 | 13,450.00 | 12,850.00 | 12,850.00 | 12,850.00 | 101,036 |
| 2026-10-06 | 13,050.00 | 13,500.00 | 12,860.00 | 13,310.00 | 13,310.00 | 247,175 |
| 2026-10-02 | 12,190.00 | 13,130.00 | 11,930.00 | 12,900.00 | 12,900.00 | 319,301 |
| 2026-10-01 | 11,010.00 | 12,120.00 | 11,010.00 | 11,980.00 | 11,980.00 | 213,978 |
| 2026-09-30 | 11,010.00 | 11,540.00 | 11,000.00 | 11,010.00 | 11,010.00 | 86,405 |
| 2026-09-29 | 10,810.00 | 11,030.00 | 10,590.00 | 11,010.00 | 11,010.00 | 62,224 |
| 2026-09-28 | 11,200.00 | 11,200.00 | 10,680.00 | 10,830.00 | 10,830.00 | 67,571 |
| 2026-09-23 | 10,680.00 | 11,130.00 | 10,460.00 | 11,100.00 | 11,100.00 | 177,085 |
| 2026-09-22 | 10,500.00 | 10,810.00 | 10,360.00 | 10,630.00 | 10,630.00 | 117,923 |
| 2026-09-21 | 9,890.00 | 10,470.00 | 9,890.00 | 10,310.00 | 10,310.00 | 109,020 |
| 2026-09-18 | 9,930.00 | 10,020.00 | 9,820.00 | 9,910.00 | 9,910.00 | 30,796 |
| 2026-09-17 | 9,590.00 | 9,890.00 | 9,500.00 | 9,820.00 | 9,820.00 | 34,332 |
| 2026-09-16 | 9,520.00 | 9,600.00 | 9,360.00 | 9,590.00 | 9,590.00 | 20,539 |
| 2026-09-15 | 9,360.00 | 9,730.00 | 9,340.00 | 9,460.00 | 9,460.00 | 31,804 |
| 2026-09-14 | 9,700.00 | 9,730.00 | 9,340.00 | 9,400.00 | 9,400.00 | 35,882 |
| 2026-09-11 | 9,710.00 | 9,780.00 | 9,500.00 | 9,780.00 | 9,780.00 | 26,430 |
| 2026-09-10 | 9,700.00 | 10,000.00 | 9,420.00 | 9,930.00 | 9,930.00 | 52,667 |
| 2026-09-09 | 9,680.00 | 10,060.00 | 9,550.00 | 9,690.00 | 9,690.00 | 90,360 |
| 2026-09-08 | 9,720.00 | 9,990.00 | 9,650.00 | 9,690.00 | 9,690.00 | 53,452 |
| 2026-09-07 | 9,630.00 | 9,840.00 | 9,540.00 | 9,800.00 | 9,800.00 | 59,564 |
| 2026-09-04 | 9,240.00 | 9,550.00 | 9,240.00 | 9,480.00 | 9,480.00 | 38,328 |
| 2026-09-03 | 9,450.00 | 9,630.00 | 9,040.00 | 9,170.00 | 9,170.00 | 81,477 |
| 2026-09-02 | 9,760.00 | 9,770.00 | 9,420.00 | 9,420.00 | 9,420.00 | 30,804 |
| 2026-09-01 | 10,010.00 | 10,010.00 | 9,640.00 | 9,830.00 | 9,830.00 | 29,112 |
| 2026-08-31 | 9,700.00 | 10,300.00 | 9,150.00 | 10,020.00 | 10,020.00 | 69,436 |
| 2026-08-28 | 9,680.00 | 10,100.00 | 9,460.00 | 9,830.00 | 9,830.00 | 50,725 |
| 2026-08-27 | 9,940.00 | 9,940.00 | 9,550.00 | 9,690.00 | 9,690.00 | 51,644 |
| 2026-08-26 | 9,380.00 | 10,000.00 | 9,370.00 | 9,680.00 | 9,680.00 | 56,923 |
| 2026-08-25 | 9,090.00 | 9,520.00 | 8,700.00 | 9,520.00 | 9,520.00 | 94,078 |
| 2026-08-24 | 9,570.00 | 9,630.00 | 9,070.00 | 9,140.00 | 9,140.00 | 66,715 |
| 2026-08-21 | 10,010.00 | 10,010.00 | 9,450.00 | 9,560.00 | 9,560.00 | 89,321 |
| 2026-08-20 | 9,910.00 | 10,220.00 | 9,630.00 | 10,030.00 | 10,030.00 | 117,212 |
| 2026-08-19 | 10,080.00 | 10,420.00 | 9,770.00 | 9,840.00 | 9,840.00 | 134,749 |
| 2026-08-18 | 10,500.00 | 10,900.00 | 10,070.00 | 10,330.00 | 10,330.00 | 424,260 |
| 2026-08-14 | 9,100.00 | 9,310.00 | 8,680.00 | 9,110.00 | 9,110.00 | 89,035 |
| 2026-08-13 | 9,070.00 | 9,200.00 | 8,870.00 | 9,090.00 | 9,090.00 | 53,931 |
| 2026-08-12 | 8,680.00 | 9,040.00 | 8,610.00 | 9,040.00 | 9,040.00 | 71,256 |
| 2026-08-11 | 8,660.00 | 8,920.00 | 8,550.00 | 8,680.00 | 8,680.00 | 54,048 |
| 2026-08-10 | 8,230.00 | 8,750.00 | 8,230.00 | 8,730.00 | 8,730.00 | 64,297 |
| 2026-08-07 | 8,430.00 | 8,520.00 | 7,980.00 | 8,230.00 | 8,230.00 | 47,569 |
| 2026-08-06 | 8,500.00 | 8,500.00 | 8,110.00 | 8,400.00 | 8,400.00 | 28,803 |
| 2026-08-05 | 8,400.00 | 8,700.00 | 8,330.00 | 8,510.00 | 8,510.00 | 64,736 |
| 2026-08-04 | 7,800.00 | 8,210.00 | 7,750.00 | 8,210.00 | 8,210.00 | 48,537 |
| 2026-08-03 | 7,580.00 | 8,150.00 | 7,530.00 | 7,800.00 | 7,800.00 | 39,678 |
| 2026-07-31 | 6,900.00 | 7,920.00 | 6,900.00 | 7,890.00 | 7,890.00 | 88,402 |
| 2026-07-30 | 6,070.00 | 6,980.00 | 6,070.00 | 6,600.00 | 6,600.00 | 93,219 |
| 2026-07-29 | 7,220.00 | 7,370.00 | 6,100.00 | 6,390.00 | 6,390.00 | 189,528 |
| 2026-07-28 | 7,690.00 | 7,870.00 | 7,150.00 | 7,190.00 | 7,190.00 | 85,652 |
| 2026-07-27 | 8,090.00 | 8,180.00 | 7,770.00 | 8,000.00 | 8,000.00 | 42,667 |
| 2026-07-24 | 8,210.00 | 8,250.00 | 7,820.00 | 7,880.00 | 7,880.00 | 77,963 |
| 2026-07-23 | 8,100.00 | 8,570.00 | 8,020.00 | 8,350.00 | 8,350.00 | 39,424 |
| 2026-07-22 | 8,390.00 | 8,510.00 | 7,950.00 | 8,090.00 | 8,090.00 | 74,065 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-28 | 200.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.