LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,840.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | 136,131 |
| 2024-07-24 | 12,880.00 | 13,160.00 | 12,870.00 | 13,100.00 | 13,100.00 | 69,879 |
| 2024-07-23 | 13,190.00 | 13,430.00 | 12,960.00 | 13,000.00 | 13,000.00 | 99,791 |
| 2024-07-22 | 13,500.00 | 13,500.00 | 13,000.00 | 13,150.00 | 13,150.00 | 150,227 |
| 2024-07-19 | 13,700.00 | 13,800.00 | 13,480.00 | 13,550.00 | 13,550.00 | 118,241 |
| 2024-07-18 | 13,940.00 | 13,950.00 | 13,570.00 | 13,800.00 | 13,800.00 | 161,409 |
| 2024-07-17 | 14,560.00 | 14,560.00 | 14,010.00 | 14,010.00 | 14,010.00 | 121,413 |
| 2024-07-16 | 14,570.00 | 14,590.00 | 14,360.00 | 14,440.00 | 14,440.00 | 75,897 |
| 2024-07-15 | 14,520.00 | 14,690.00 | 14,440.00 | 14,570.00 | 14,570.00 | 61,996 |
| 2024-07-12 | 14,850.00 | 14,960.00 | 14,560.00 | 14,560.00 | 14,560.00 | 108,014 |
| 2024-07-11 | 15,040.00 | 15,250.00 | 14,890.00 | 14,930.00 | 14,930.00 | 61,947 |
| 2024-07-10 | 15,140.00 | 15,150.00 | 14,960.00 | 15,010.00 | 15,010.00 | 61,084 |
| 2024-07-09 | 15,090.00 | 15,300.00 | 15,090.00 | 15,130.00 | 15,130.00 | 62,730 |
| 2024-07-08 | 14,890.00 | 15,140.00 | 14,830.00 | 15,110.00 | 15,110.00 | 72,978 |
| 2024-07-05 | 14,950.00 | 15,060.00 | 14,780.00 | 14,890.00 | 14,890.00 | 75,600 |
| 2024-07-04 | 14,630.00 | 15,080.00 | 14,630.00 | 14,850.00 | 14,850.00 | 98,881 |
| 2024-07-03 | 15,000.00 | 15,080.00 | 14,510.00 | 14,630.00 | 14,630.00 | 172,114 |
| 2024-07-02 | 15,300.00 | 15,450.00 | 14,950.00 | 14,950.00 | 14,950.00 | 106,846 |
| 2024-07-01 | 15,590.00 | 15,650.00 | 15,350.00 | 15,370.00 | 15,370.00 | 85,338 |
| 2024-06-28 | 15,120.00 | 15,620.00 | 15,120.00 | 15,600.00 | 15,600.00 | 98,267 |
| 2024-06-27 | 15,430.00 | 15,430.00 | 15,120.00 | 15,120.00 | 15,120.00 | 78,627 |
| 2024-06-26 | 15,510.00 | 15,590.00 | 15,230.00 | 15,450.00 | 15,450.00 | 107,294 |
| 2024-06-25 | 15,300.00 | 15,650.00 | 15,210.00 | 15,490.00 | 15,490.00 | 110,024 |
| 2024-06-24 | 15,770.00 | 15,770.00 | 15,440.00 | 15,440.00 | 15,440.00 | 134,717 |
| 2024-06-21 | 16,340.00 | 16,390.00 | 15,780.00 | 15,780.00 | 15,780.00 | 227,987 |
| 2024-06-20 | 16,500.00 | 16,560.00 | 16,320.00 | 16,340.00 | 16,340.00 | 114,844 |
| 2024-06-19 | 16,450.00 | 16,630.00 | 16,390.00 | 16,470.00 | 16,470.00 | 97,702 |
| 2024-06-18 | 16,500.00 | 16,620.00 | 16,360.00 | 16,370.00 | 16,370.00 | 88,240 |
| 2024-06-17 | 16,430.00 | 16,780.00 | 16,340.00 | 16,470.00 | 16,470.00 | 135,875 |
| 2024-06-14 | 16,600.00 | 16,600.00 | 16,280.00 | 16,430.00 | 16,430.00 | 139,644 |
| 2024-06-13 | 16,540.00 | 16,720.00 | 16,330.00 | 16,450.00 | 16,450.00 | 117,481 |
| 2024-06-12 | 16,420.00 | 16,740.00 | 16,380.00 | 16,420.00 | 16,420.00 | 123,502 |
| 2024-06-11 | 16,650.00 | 16,770.00 | 16,400.00 | 16,400.00 | 16,400.00 | 136,293 |
| 2024-06-10 | 16,870.00 | 16,870.00 | 16,470.00 | 16,560.00 | 16,560.00 | 219,744 |
| 2024-06-07 | 16,880.00 | 17,190.00 | 16,860.00 | 16,900.00 | 16,900.00 | 102,188 |
| 2024-06-05 | 17,100.00 | 17,260.00 | 16,770.00 | 16,880.00 | 16,880.00 | 149,425 |
| 2024-06-04 | 17,220.00 | 17,290.00 | 17,050.00 | 17,050.00 | 17,050.00 | 119,837 |
| 2024-06-03 | 17,480.00 | 17,480.00 | 17,210.00 | 17,230.00 | 17,230.00 | 111,556 |
| 2024-05-31 | 17,450.00 | 17,580.00 | 17,400.00 | 17,400.00 | 17,400.00 | 82,288 |
| 2024-05-30 | 17,430.00 | 17,710.00 | 17,190.00 | 17,520.00 | 17,520.00 | 95,975 |
| 2024-05-29 | 17,840.00 | 17,850.00 | 17,480.00 | 17,490.00 | 17,490.00 | 135,471 |
| 2024-05-28 | 17,200.00 | 17,700.00 | 17,160.00 | 17,620.00 | 17,620.00 | 149,043 |
| 2024-05-27 | 17,410.00 | 17,480.00 | 17,130.00 | 17,240.00 | 17,240.00 | 149,123 |
| 2024-05-24 | 17,550.00 | 17,780.00 | 17,310.00 | 17,450.00 | 17,450.00 | 135,663 |
| 2024-05-23 | 17,190.00 | 17,700.00 | 16,970.00 | 17,550.00 | 17,550.00 | 211,769 |
| 2024-05-22 | 17,560.00 | 17,570.00 | 17,160.00 | 17,190.00 | 17,190.00 | 167,138 |
| 2024-05-21 | 17,170.00 | 17,700.00 | 17,170.00 | 17,550.00 | 17,550.00 | 276,835 |
| 2024-05-20 | 17,480.00 | 17,780.00 | 17,090.00 | 17,220.00 | 17,220.00 | 298,574 |
| 2024-05-17 | 18,230.00 | 18,360.00 | 17,150.00 | 17,560.00 | 17,560.00 | 617,186 |
| 2024-05-16 | 19,200.00 | 19,410.00 | 18,280.00 | 18,430.00 | 18,430.00 | 1,149,061 |
| 2024-05-14 | 19,980.00 | 20,200.00 | 19,950.00 | 20,000.00 | 20,000.00 | 125,055 |
| 2024-05-13 | 20,200.00 | 20,300.00 | 19,920.00 | 20,100.00 | 20,100.00 | 144,847 |
| 2024-05-10 | 20,750.00 | 20,800.00 | 20,150.00 | 20,200.00 | 20,200.00 | 127,045 |
| 2024-05-09 | 20,550.00 | 20,900.00 | 20,500.00 | 20,650.00 | 20,650.00 | 169,336 |
| 2024-05-08 | 20,400.00 | 20,650.00 | 20,350.00 | 20,550.00 | 20,550.00 | 100,380 |
| 2024-05-07 | 20,300.00 | 20,550.00 | 20,250.00 | 20,550.00 | 20,550.00 | 164,820 |
| 2024-05-03 | 20,250.00 | 20,300.00 | 19,950.00 | 20,050.00 | 20,050.00 | 141,310 |
| 2024-05-02 | 20,000.00 | 20,200.00 | 19,510.00 | 20,000.00 | 20,000.00 | 107,203 |
| 2024-04-30 | 20,200.00 | 20,400.00 | 20,000.00 | 20,100.00 | 20,100.00 | 140,715 |
| 2024-04-29 | 20,400.00 | 20,400.00 | 19,990.00 | 20,250.00 | 20,250.00 | 126,540 |
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.