LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 20,700.00 | 21,200.00 | 20,150.00 | 20,400.00 | 20,220.26 | 335,361 |
| 2024-01-26 | 21,200.00 | 21,300.00 | 19,660.00 | 20,900.00 | 20,715.86 | 484,306 |
| 2024-01-25 | 22,000.00 | 22,050.00 | 21,150.00 | 21,350.00 | 21,161.89 | 476,552 |
| 2024-01-24 | 21,200.00 | 21,800.00 | 20,900.00 | 21,750.00 | 21,558.37 | 473,440 |
| 2024-01-23 | 21,350.00 | 21,400.00 | 20,600.00 | 21,000.00 | 20,814.98 | 338,453 |
| 2024-01-22 | 20,850.00 | 21,200.00 | 20,650.00 | 21,050.00 | 20,864.54 | 483,301 |
| 2024-01-19 | 19,800.00 | 20,500.00 | 19,750.00 | 20,300.00 | 20,121.15 | 388,210 |
| 2024-01-18 | 19,050.00 | 19,670.00 | 19,050.00 | 19,500.00 | 19,328.19 | 251,235 |
| 2024-01-17 | 19,700.00 | 19,970.00 | 19,060.00 | 19,120.00 | 18,951.54 | 329,188 |
| 2024-01-16 | 19,970.00 | 20,150.00 | 19,370.00 | 19,640.00 | 19,466.96 | 314,837 |
| 2024-01-15 | 20,900.00 | 21,050.00 | 19,800.00 | 19,990.00 | 19,813.88 | 628,521 |
| 2024-01-12 | 21,150.00 | 21,500.00 | 20,750.00 | 20,800.00 | 20,616.74 | 303,260 |
| 2024-01-11 | 21,200.00 | 21,650.00 | 20,900.00 | 21,200.00 | 21,013.22 | 368,080 |
| 2024-01-10 | 21,350.00 | 21,450.00 | 20,850.00 | 21,100.00 | 20,914.10 | 306,252 |
| 2024-01-09 | 22,400.00 | 22,450.00 | 21,100.00 | 21,250.00 | 21,062.78 | 629,729 |
| 2024-01-08 | 21,450.00 | 22,100.00 | 20,800.00 | 21,750.00 | 21,558.37 | 531,389 |
| 2024-01-05 | 21,800.00 | 22,100.00 | 21,250.00 | 21,300.00 | 21,112.33 | 524,498 |
| 2024-01-04 | 20,450.00 | 22,250.00 | 20,200.00 | 21,700.00 | 21,508.81 | 1,314,821 |
| 2024-01-03 | 20,600.00 | 20,700.00 | 20,100.00 | 20,600.00 | 20,418.50 | 425,740 |
| 2024-01-02 | 20,200.00 | 21,000.00 | 20,150.00 | 20,950.00 | 20,765.42 | 520,238 |
| 2023-12-28 | 20,150.00 | 20,300.00 | 19,740.00 | 20,150.00 | 19,972.47 | 232,505 |
| 2023-12-27 | 19,890.00 | 20,300.00 | 19,850.00 | 20,050.00 | 19,873.35 | 273,640 |
| 2023-12-26 | 20,050.00 | 20,100.00 | 19,680.00 | 19,760.00 | 19,585.90 | 230,148 |
| 2023-12-22 | 20,400.00 | 20,500.00 | 19,910.00 | 19,950.00 | 19,774.23 | 365,710 |
| 2023-12-21 | 20,050.00 | 20,450.00 | 19,800.00 | 20,050.00 | 19,873.35 | 384,109 |
| 2023-12-20 | 20,150.00 | 20,800.00 | 20,150.00 | 20,400.00 | 20,220.26 | 457,686 |
| 2023-12-19 | 20,400.00 | 20,550.00 | 19,960.00 | 20,000.00 | 19,823.79 | 341,745 |
| 2023-12-18 | 20,600.00 | 20,600.00 | 19,950.00 | 20,250.00 | 20,071.59 | 446,550 |
| 2023-12-15 | 19,940.00 | 21,400.00 | 19,810.00 | 20,450.00 | 20,269.82 | 1,373,641 |
| 2023-12-14 | 19,600.00 | 19,950.00 | 19,170.00 | 19,670.00 | 19,496.70 | 514,468 |
| 2023-12-13 | 19,700.00 | 21,450.00 | 19,450.00 | 19,460.00 | 19,288.55 | 2,038,429 |
| 2023-12-12 | 19,100.00 | 19,430.00 | 18,900.00 | 19,160.00 | 18,991.19 | 318,192 |
| 2023-12-11 | 18,930.00 | 18,930.00 | 18,620.00 | 18,790.00 | 18,624.45 | 200,859 |
| 2023-12-08 | 18,240.00 | 18,620.00 | 18,220.00 | 18,440.00 | 18,277.53 | 193,456 |
| 2023-12-07 | 18,040.00 | 18,310.00 | 17,810.00 | 18,000.00 | 17,841.41 | 173,391 |
| 2023-12-06 | 18,200.00 | 18,450.00 | 18,070.00 | 18,200.00 | 18,039.65 | 199,862 |
| 2023-12-05 | 18,490.00 | 18,720.00 | 18,160.00 | 18,210.00 | 18,049.56 | 303,449 |
| 2023-12-04 | 19,190.00 | 19,200.00 | 18,620.00 | 18,750.00 | 18,584.80 | 305,037 |
| 2023-12-01 | 19,900.00 | 19,940.00 | 18,960.00 | 19,190.00 | 19,020.93 | 489,731 |
| 2023-11-30 | 19,720.00 | 20,300.00 | 19,680.00 | 19,870.00 | 19,694.93 | 285,896 |
| 2023-11-29 | 20,500.00 | 20,600.00 | 19,510.00 | 19,600.00 | 19,427.31 | 503,873 |
| 2023-11-28 | 20,350.00 | 20,850.00 | 20,100.00 | 20,600.00 | 20,418.50 | 304,989 |
| 2023-11-27 | 20,500.00 | 20,700.00 | 20,000.00 | 20,250.00 | 20,071.59 | 275,685 |
| 2023-11-24 | 20,200.00 | 20,500.00 | 20,050.00 | 20,350.00 | 20,170.70 | 115,678 |
| 2023-11-23 | 20,650.00 | 20,700.00 | 20,100.00 | 20,300.00 | 20,121.15 | 223,909 |
| 2023-11-22 | 20,450.00 | 20,950.00 | 20,250.00 | 20,650.00 | 20,468.06 | 188,945 |
| 2023-11-21 | 20,750.00 | 20,950.00 | 20,450.00 | 20,550.00 | 20,368.94 | 239,853 |
| 2023-11-20 | 20,650.00 | 21,100.00 | 20,350.00 | 20,550.00 | 20,368.94 | 247,017 |
| 2023-11-17 | 21,100.00 | 21,350.00 | 20,350.00 | 20,650.00 | 20,468.06 | 251,540 |
| 2023-11-16 | 21,500.00 | 21,800.00 | 20,800.00 | 21,100.00 | 20,914.10 | 311,744 |
| 2023-11-15 | 21,200.00 | 21,850.00 | 20,900.00 | 21,550.00 | 21,360.13 | 605,757 |
| 2023-11-14 | 20,200.00 | 20,550.00 | 19,830.00 | 20,500.00 | 20,319.38 | 342,733 |
| 2023-11-13 | 20,350.00 | 20,550.00 | 19,700.00 | 20,150.00 | 19,972.47 | 428,258 |
| 2023-11-10 | 19,600.00 | 20,250.00 | 19,080.00 | 20,200.00 | 20,022.03 | 732,168 |
| 2023-11-09 | 21,450.00 | 21,550.00 | 19,500.00 | 19,600.00 | 19,427.31 | 1,753,007 |
| 2023-11-08 | 24,500.00 | 25,500.00 | 21,400.00 | 21,800.00 | 21,607.93 | 2,286,204 |
| 2023-11-07 | 23,900.00 | 25,850.00 | 23,500.00 | 24,600.00 | 24,383.26 | 1,074,350 |
| 2023-11-06 | 23,850.00 | 24,300.00 | 22,850.00 | 23,800.00 | 23,590.31 | 577,622 |
| 2023-11-03 | 23,350.00 | 23,500.00 | 22,550.00 | 23,200.00 | 22,995.59 | 364,753 |
| 2023-11-02 | 21,800.00 | 23,400.00 | 21,600.00 | 23,350.00 | 23,144.27 | 755,806 |
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.