LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 24,700.00 | 25,950.00 | 24,150.00 | 25,400.00 | 25,176.21 | 643,473 |
| 2023-07-31 | 25,900.00 | 26,100.00 | 24,150.00 | 24,450.00 | 24,234.58 | 687,343 |
| 2023-07-28 | 23,850.00 | 26,200.00 | 23,500.00 | 25,400.00 | 25,176.21 | 1,766,089 |
| 2023-07-27 | 19,860.00 | 24,000.00 | 19,800.00 | 23,150.00 | 22,946.04 | 1,650,471 |
| 2023-07-26 | 20,800.00 | 20,850.00 | 19,600.00 | 19,920.00 | 19,744.49 | 424,995 |
| 2023-07-25 | 19,800.00 | 20,850.00 | 19,230.00 | 20,600.00 | 20,418.50 | 577,178 |
| 2023-07-24 | 19,950.00 | 21,300.00 | 19,090.00 | 19,680.00 | 19,506.61 | 1,111,941 |
| 2023-07-21 | 19,350.00 | 19,740.00 | 18,590.00 | 19,700.00 | 19,526.43 | 730,699 |
| 2023-07-20 | 17,860.00 | 19,500.00 | 17,720.00 | 19,490.00 | 19,318.28 | 1,004,539 |
| 2023-07-19 | 18,500.00 | 18,500.00 | 17,430.00 | 17,870.00 | 17,712.56 | 437,824 |
| 2023-07-18 | 18,100.00 | 18,300.00 | 17,670.00 | 17,980.00 | 17,821.59 | 550,853 |
| 2023-07-17 | 17,130.00 | 18,040.00 | 16,730.00 | 17,790.00 | 17,633.26 | 446,916 |
| 2023-07-14 | 16,760.00 | 17,520.00 | 16,710.00 | 17,130.00 | 16,979.07 | 441,430 |
| 2023-07-13 | 16,590.00 | 16,860.00 | 16,410.00 | 16,590.00 | 16,443.83 | 185,568 |
| 2023-07-12 | 16,340.00 | 16,640.00 | 16,340.00 | 16,480.00 | 16,334.80 | 124,126 |
| 2023-07-11 | 16,280.00 | 16,420.00 | 16,110.00 | 16,320.00 | 16,176.21 | 139,885 |
| 2023-07-10 | 16,270.00 | 16,690.00 | 15,700.00 | 16,270.00 | 16,126.65 | 169,798 |
| 2023-07-07 | 16,270.00 | 16,490.00 | 16,060.00 | 16,250.00 | 16,106.83 | 131,693 |
| 2023-07-06 | 17,000.00 | 17,000.00 | 16,220.00 | 16,270.00 | 16,126.65 | 211,754 |
| 2023-07-05 | 18,040.00 | 18,050.00 | 16,440.00 | 16,920.00 | 16,770.93 | 640,949 |
| 2023-07-04 | 17,400.00 | 18,130.00 | 17,220.00 | 18,040.00 | 17,881.06 | 696,809 |
| 2023-07-03 | 17,250.00 | 17,510.00 | 17,160.00 | 17,350.00 | 17,197.14 | 177,030 |
| 2023-06-30 | 17,290.00 | 17,370.00 | 16,700.00 | 17,250.00 | 17,098.02 | 86,398 |
| 2023-06-29 | 17,130.00 | 17,360.00 | 16,950.00 | 17,110.00 | 16,959.25 | 129,668 |
| 2023-06-28 | 17,320.00 | 17,380.00 | 17,000.00 | 17,000.00 | 16,850.22 | 75,473 |
| 2023-06-27 | 17,100.00 | 17,300.00 | 16,960.00 | 17,300.00 | 17,147.58 | 114,224 |
| 2023-06-26 | 16,980.00 | 17,190.00 | 16,460.00 | 17,100.00 | 16,949.34 | 146,883 |
| 2023-06-23 | 16,670.00 | 17,080.00 | 16,600.00 | 16,780.00 | 16,632.16 | 112,275 |
| 2023-06-22 | 16,460.00 | 16,610.00 | 16,250.00 | 16,410.00 | 16,265.42 | 124,573 |
| 2023-06-21 | 17,020.00 | 17,140.00 | 16,590.00 | 16,640.00 | 16,493.39 | 68,466 |
| 2023-06-20 | 16,810.00 | 17,020.00 | 16,600.00 | 17,000.00 | 16,850.22 | 79,987 |
| 2023-06-19 | 17,140.00 | 17,170.00 | 16,830.00 | 16,900.00 | 16,751.10 | 53,063 |
| 2023-06-16 | 17,350.00 | 17,350.00 | 16,950.00 | 17,170.00 | 17,018.72 | 137,314 |
| 2023-06-15 | 16,930.00 | 17,390.00 | 16,910.00 | 17,290.00 | 17,137.67 | 133,853 |
| 2023-06-14 | 17,240.00 | 17,250.00 | 16,900.00 | 17,010.00 | 16,860.13 | 124,407 |
| 2023-06-13 | 17,150.00 | 17,590.00 | 17,070.00 | 17,180.00 | 17,028.63 | 150,525 |
| 2023-06-12 | 17,200.00 | 17,210.00 | 16,890.00 | 17,000.00 | 16,850.22 | 81,960 |
| 2023-06-09 | 17,120.00 | 17,280.00 | 16,910.00 | 17,150.00 | 16,998.90 | 143,853 |
| 2023-06-08 | 16,500.00 | 17,250.00 | 16,320.00 | 17,100.00 | 16,949.34 | 209,732 |
| 2023-06-07 | 16,790.00 | 16,800.00 | 16,400.00 | 16,490.00 | 16,344.71 | 161,377 |
| 2023-06-05 | 17,350.00 | 17,350.00 | 16,750.00 | 16,780.00 | 16,632.16 | 156,410 |
| 2023-06-02 | 17,230.00 | 17,520.00 | 17,180.00 | 17,360.00 | 17,207.05 | 136,531 |
| 2023-06-01 | 16,650.00 | 17,180.00 | 16,500.00 | 17,180.00 | 17,028.63 | 124,791 |
| 2023-05-31 | 17,060.00 | 17,070.00 | 16,550.00 | 16,720.00 | 16,572.69 | 103,137 |
| 2023-05-30 | 17,060.00 | 17,150.00 | 16,790.00 | 17,070.00 | 16,919.60 | 196,917 |
| 2023-05-26 | 16,390.00 | 17,140.00 | 16,380.00 | 16,820.00 | 16,671.81 | 608,349 |
| 2023-05-25 | 16,600.00 | 16,710.00 | 16,140.00 | 16,290.00 | 16,146.48 | 196,517 |
| 2023-05-24 | 16,300.00 | 16,490.00 | 16,110.00 | 16,400.00 | 16,255.51 | 104,384 |
| 2023-05-23 | 16,650.00 | 16,700.00 | 16,200.00 | 16,350.00 | 16,205.95 | 134,711 |
| 2023-05-22 | 16,580.00 | 16,950.00 | 16,480.00 | 16,630.00 | 16,483.48 | 218,205 |
| 2023-05-19 | 16,120.00 | 16,810.00 | 16,120.00 | 16,790.00 | 16,642.07 | 599,184 |
| 2023-05-18 | 15,210.00 | 15,980.00 | 15,160.00 | 15,810.00 | 15,670.70 | 199,374 |
| 2023-05-17 | 15,450.00 | 15,500.00 | 14,860.00 | 15,010.00 | 14,877.75 | 179,062 |
| 2023-05-16 | 15,720.00 | 16,340.00 | 15,110.00 | 15,450.00 | 15,313.88 | 386,594 |
| 2023-05-15 | 15,900.00 | 15,920.00 | 15,300.00 | 15,700.00 | 15,561.67 | 166,517 |
| 2023-05-12 | 16,200.00 | 16,260.00 | 15,880.00 | 16,050.00 | 15,908.59 | 84,908 |
| 2023-05-11 | 16,040.00 | 16,290.00 | 15,840.00 | 16,200.00 | 16,057.27 | 148,773 |
| 2023-05-10 | 15,550.00 | 16,150.00 | 15,510.00 | 16,030.00 | 15,888.77 | 119,147 |
| 2023-05-09 | 15,990.00 | 16,000.00 | 15,360.00 | 15,750.00 | 15,611.23 | 145,501 |
| 2023-05-08 | 16,100.00 | 16,150.00 | 15,850.00 | 16,000.00 | 15,859.03 | 118,721 |
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.