LOT VACUUM Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20,750.00	22,150.00	20,500.00	21,100.00	20,914.10	453,821
2023-10-31	21,300.00	21,650.00	20,050.00	20,300.00	20,121.15	385,690
2023-10-30	20,850.00	21,350.00	20,550.00	21,200.00	21,013.22	239,568
2023-10-27	21,600.00	21,650.00	20,550.00	20,850.00	20,666.30	334,277
2023-10-26	21,050.00	21,800.00	20,900.00	21,250.00	21,062.78	564,808
2023-10-25	23,900.00	24,000.00	21,950.00	22,300.00	22,103.52	806,946
2023-10-24	23,450.00	23,600.00	22,250.00	23,600.00	23,392.07	887,821
2023-10-23	28,150.00	28,250.00	22,550.00	23,100.00	22,896.48	1,786,689
2023-10-20	28,550.00	29,050.00	26,100.00	28,550.00	28,298.46	522,370
2023-10-19	29,250.00	29,650.00	28,500.00	28,950.00	28,694.93	235,935
2023-10-18	30,050.00	30,450.00	29,700.00	30,000.00	29,735.68	125,093
2023-10-17	30,250.00	30,550.00	29,450.00	30,500.00	30,231.28	146,947
2023-10-16	29,700.00	30,300.00	28,950.00	29,700.00	29,438.33	153,314
2023-10-13	29,800.00	31,050.00	29,150.00	30,050.00	29,785.24	305,827
2023-10-12	29,400.00	29,800.00	28,750.00	29,700.00	29,438.33	178,616
2023-10-11	28,800.00	29,400.00	28,550.00	28,850.00	28,595.82	177,294
2023-10-10	29,000.00	29,850.00	27,650.00	27,800.00	27,555.07	246,007
2023-10-06	28,300.00	29,100.00	28,000.00	28,900.00	28,645.37	148,797
2023-10-05	28,550.00	29,300.00	27,650.00	27,900.00	27,654.19	252,347
2023-10-04	28,450.00	28,600.00	27,300.00	27,750.00	27,505.51	237,879
2023-09-27	27,900.00	29,300.00	27,900.00	29,100.00	28,843.61	147,288
2023-09-26	28,650.00	29,100.00	28,100.00	28,400.00	28,149.78	199,527
2023-09-25	29,250.00	29,500.00	28,450.00	28,650.00	28,397.58	159,088
2023-09-22	28,500.00	29,800.00	28,250.00	29,200.00	28,942.73	300,118
2023-09-21	30,550.00	30,550.00	28,900.00	29,300.00	29,041.85	452,741
2023-09-20	33,150.00	33,150.00	29,200.00	30,700.00	30,429.52	720,309
2023-09-19	32,150.00	33,600.00	31,850.00	33,350.00	33,056.17	355,477
2023-09-18	32,150.00	32,500.00	31,350.00	32,100.00	31,817.18	205,919
2023-09-15	33,150.00	33,200.00	31,700.00	32,800.00	32,511.01	210,308
2023-09-14	31,100.00	32,900.00	30,800.00	32,700.00	32,411.89	456,145
2023-09-13	31,500.00	32,650.00	30,400.00	31,000.00	30,726.87	337,967
2023-09-12	32,000.00	32,400.00	30,900.00	31,700.00	31,420.70	290,629
2023-09-11	31,400.00	32,250.00	30,750.00	31,500.00	31,222.47	262,925
2023-09-08	32,000.00	32,050.00	30,400.00	31,550.00	31,272.03	463,856
2023-09-07	31,400.00	32,450.00	31,200.00	32,050.00	31,767.62	367,456
2023-09-06	32,250.00	32,550.00	31,450.00	31,900.00	31,618.94	279,294
2023-09-05	33,950.00	33,950.00	31,250.00	32,400.00	32,114.54	607,325
2023-09-04	34,200.00	35,150.00	32,750.00	33,950.00	33,650.88	353,447
2023-09-01	32,100.00	34,150.00	31,300.00	34,000.00	33,700.44	424,616
2023-08-31	31,750.00	33,050.00	31,150.00	32,100.00	31,817.18	446,345
2023-08-30	30,400.00	32,650.00	30,000.00	31,750.00	31,470.26	700,278
2023-08-29	30,550.00	30,800.00	29,250.00	30,300.00	30,033.04	330,880
2023-08-28	29,700.00	31,250.00	28,400.00	30,150.00	29,884.36	516,181
2023-08-25	28,950.00	30,100.00	28,750.00	29,350.00	29,091.41	330,660
2023-08-24	29,200.00	31,100.00	27,950.00	29,400.00	29,140.97	1,146,894
2023-08-23	26,450.00	29,400.00	26,400.00	29,400.00	29,140.97	1,308,050
2023-08-22	25,850.00	26,550.00	25,050.00	25,950.00	25,721.37	574,140
2023-08-21	24,500.00	25,350.00	24,200.00	25,100.00	24,878.85	361,058
2023-08-18	24,150.00	25,200.00	23,650.00	24,150.00	23,937.22	444,037
2023-08-17	23,800.00	24,850.00	23,250.00	24,650.00	24,432.82	453,604
2023-08-16	24,250.00	25,050.00	23,750.00	24,350.00	24,135.46	551,058
2023-08-14	25,300.00	25,450.00	23,300.00	23,950.00	23,738.99	773,723
2023-08-11	24,900.00	27,350.00	24,450.00	25,750.00	25,523.13	1,892,935
2023-08-10	23,550.00	24,250.00	22,300.00	23,900.00	23,689.43	800,812
2023-08-09	23,600.00	24,000.00	22,950.00	23,650.00	23,441.63	225,949
2023-08-08	24,250.00	24,850.00	23,150.00	23,600.00	23,392.07	419,668
2023-08-07	24,550.00	25,200.00	23,200.00	24,200.00	23,986.78	386,357
2023-08-04	24,050.00	24,650.00	23,500.00	24,450.00	24,234.58	338,928
2023-08-03	25,250.00	26,150.00	23,050.00	24,050.00	23,838.11	829,100
2023-08-02	24,700.00	26,600.00	24,600.00	25,650.00	25,424.01	843,984

← NewerPage 13 of 21 · 1,222 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.