LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20,000.00 | 20,100.00 | 19,790.00 | 20,100.00 | 20,100.00 | 180,383 |
| 2024-04-25 | 19,840.00 | 20,250.00 | 19,720.00 | 19,730.00 | 19,730.00 | 168,731 |
| 2024-04-24 | 19,900.00 | 20,250.00 | 19,850.00 | 20,000.00 | 20,000.00 | 178,921 |
| 2024-04-23 | 20,100.00 | 20,350.00 | 19,500.00 | 19,510.00 | 19,510.00 | 250,212 |
| 2024-04-22 | 20,000.00 | 20,300.00 | 19,810.00 | 19,930.00 | 19,930.00 | 270,483 |
| 2024-04-19 | 20,950.00 | 21,000.00 | 19,800.00 | 20,200.00 | 20,200.00 | 422,632 |
| 2024-04-18 | 20,700.00 | 21,250.00 | 20,600.00 | 21,150.00 | 21,150.00 | 240,221 |
| 2024-04-17 | 20,250.00 | 21,200.00 | 20,250.00 | 21,050.00 | 21,050.00 | 347,704 |
| 2024-04-16 | 20,950.00 | 21,250.00 | 20,000.00 | 20,150.00 | 20,150.00 | 431,651 |
| 2024-04-15 | 21,400.00 | 21,500.00 | 20,850.00 | 21,250.00 | 21,250.00 | 327,371 |
| 2024-04-12 | 22,100.00 | 22,500.00 | 21,750.00 | 21,900.00 | 21,900.00 | 300,211 |
| 2024-04-11 | 21,000.00 | 22,150.00 | 20,750.00 | 21,850.00 | 21,850.00 | 341,347 |
| 2024-04-09 | 21,600.00 | 21,900.00 | 21,350.00 | 21,350.00 | 21,350.00 | 241,930 |
| 2024-04-08 | 22,250.00 | 22,400.00 | 21,500.00 | 21,500.00 | 21,500.00 | 290,436 |
| 2024-04-05 | 22,400.00 | 22,600.00 | 21,800.00 | 22,000.00 | 22,000.00 | 429,888 |
| 2024-04-04 | 22,100.00 | 23,200.00 | 22,000.00 | 22,800.00 | 22,800.00 | 680,433 |
| 2024-04-03 | 22,600.00 | 22,650.00 | 21,700.00 | 21,800.00 | 21,800.00 | 473,300 |
| 2024-04-02 | 23,150.00 | 23,550.00 | 22,500.00 | 22,800.00 | 22,800.00 | 569,746 |
| 2024-04-01 | 23,350.00 | 23,550.00 | 22,900.00 | 22,950.00 | 22,950.00 | 465,294 |
| 2024-03-29 | 22,750.00 | 23,600.00 | 22,550.00 | 23,100.00 | 23,100.00 | 595,398 |
| 2024-03-28 | 22,900.00 | 23,550.00 | 22,700.00 | 22,700.00 | 22,700.00 | 597,178 |
| 2024-03-27 | 22,800.00 | 22,900.00 | 22,300.00 | 22,700.00 | 22,500.00 | 218,251 |
| 2024-03-26 | 22,550.00 | 23,050.00 | 22,200.00 | 22,800.00 | 22,599.12 | 321,278 |
| 2024-03-25 | 22,950.00 | 23,450.00 | 22,150.00 | 22,400.00 | 22,202.64 | 306,055 |
| 2024-03-22 | 23,350.00 | 23,550.00 | 22,500.00 | 22,900.00 | 22,698.24 | 401,677 |
| 2024-03-21 | 23,500.00 | 23,500.00 | 22,550.00 | 23,350.00 | 23,144.27 | 715,792 |
| 2024-03-20 | 21,600.00 | 23,300.00 | 21,400.00 | 23,000.00 | 22,797.36 | 931,753 |
| 2024-03-19 | 21,650.00 | 21,700.00 | 21,100.00 | 21,400.00 | 21,211.45 | 238,271 |
| 2024-03-18 | 21,650.00 | 21,950.00 | 21,500.00 | 21,650.00 | 21,459.25 | 173,075 |
| 2024-03-15 | 22,050.00 | 22,150.00 | 21,350.00 | 21,650.00 | 21,459.25 | 345,332 |
| 2024-03-14 | 22,550.00 | 22,800.00 | 22,050.00 | 22,200.00 | 22,004.41 | 352,177 |
| 2024-03-13 | 23,700.00 | 24,000.00 | 22,300.00 | 22,700.00 | 22,500.00 | 675,921 |
| 2024-03-12 | 23,650.00 | 23,750.00 | 22,850.00 | 23,300.00 | 23,094.71 | 548,485 |
| 2024-03-11 | 22,800.00 | 23,450.00 | 22,250.00 | 23,200.00 | 22,995.59 | 679,194 |
| 2024-03-08 | 22,400.00 | 24,050.00 | 22,250.00 | 23,500.00 | 23,292.95 | 1,365,115 |
| 2024-03-07 | 22,850.00 | 23,000.00 | 21,800.00 | 21,900.00 | 21,707.05 | 548,079 |
| 2024-03-06 | 21,750.00 | 22,650.00 | 21,700.00 | 22,650.00 | 22,450.44 | 324,598 |
| 2024-03-05 | 23,100.00 | 23,100.00 | 21,850.00 | 22,100.00 | 21,905.29 | 628,132 |
| 2024-03-04 | 22,800.00 | 23,300.00 | 22,550.00 | 23,100.00 | 22,896.48 | 742,534 |
| 2024-02-29 | 22,500.00 | 22,700.00 | 22,050.00 | 22,200.00 | 22,004.41 | 283,655 |
| 2024-02-28 | 21,300.00 | 22,800.00 | 21,250.00 | 22,700.00 | 22,500.00 | 857,294 |
| 2024-02-27 | 22,250.00 | 22,350.00 | 21,000.00 | 21,300.00 | 21,112.33 | 585,186 |
| 2024-02-26 | 22,300.00 | 22,850.00 | 21,850.00 | 22,150.00 | 21,954.85 | 642,233 |
| 2024-02-23 | 24,400.00 | 24,450.00 | 21,750.00 | 22,400.00 | 22,202.64 | 2,218,006 |
| 2024-02-22 | 20,400.00 | 23,450.00 | 20,400.00 | 23,350.00 | 23,144.27 | 2,710,095 |
| 2024-02-21 | 20,100.00 | 20,450.00 | 19,990.00 | 19,990.00 | 19,813.88 | 216,596 |
| 2024-02-20 | 20,300.00 | 20,700.00 | 20,200.00 | 20,300.00 | 20,121.15 | 144,379 |
| 2024-02-19 | 20,200.00 | 20,600.00 | 20,200.00 | 20,450.00 | 20,269.82 | 156,273 |
| 2024-02-16 | 20,900.00 | 21,050.00 | 20,350.00 | 20,450.00 | 20,269.82 | 236,524 |
| 2024-02-15 | 21,550.00 | 21,550.00 | 20,400.00 | 20,900.00 | 20,715.86 | 359,308 |
| 2024-02-14 | 20,100.00 | 21,100.00 | 19,910.00 | 21,050.00 | 20,864.54 | 303,705 |
| 2024-02-13 | 20,050.00 | 20,550.00 | 19,870.00 | 20,450.00 | 20,269.82 | 282,041 |
| 2024-02-08 | 19,530.00 | 20,150.00 | 19,470.00 | 19,800.00 | 19,625.55 | 229,573 |
| 2024-02-07 | 19,710.00 | 19,750.00 | 19,350.00 | 19,400.00 | 19,229.07 | 211,475 |
| 2024-02-06 | 19,410.00 | 19,960.00 | 19,160.00 | 19,700.00 | 19,526.43 | 227,705 |
| 2024-02-05 | 19,940.00 | 19,940.00 | 19,360.00 | 19,390.00 | 19,219.16 | 202,821 |
| 2024-02-02 | 19,320.00 | 20,100.00 | 19,300.00 | 19,900.00 | 19,724.67 | 315,792 |
| 2024-02-01 | 19,470.00 | 19,740.00 | 19,140.00 | 19,230.00 | 19,060.57 | 273,502 |
| 2024-01-31 | 20,050.00 | 20,350.00 | 19,560.00 | 19,560.00 | 19,387.67 | 284,778 |
| 2024-01-30 | 20,550.00 | 20,650.00 | 19,830.00 | 20,250.00 | 20,071.59 | 324,315 |
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.