LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 15,860.00 | 16,090.00 | 15,520.00 | 15,950.00 | 15,809.47 | 204,304 |
| 2023-05-03 | 15,560.00 | 16,000.00 | 15,400.00 | 15,880.00 | 15,740.09 | 268,061 |
| 2023-05-02 | 16,080.00 | 16,090.00 | 15,350.00 | 15,540.00 | 15,403.08 | 343,554 |
| 2023-04-28 | 14,920.00 | 15,440.00 | 14,480.00 | 15,380.00 | 15,244.49 | 306,564 |
| 2023-04-27 | 14,730.00 | 14,920.00 | 14,320.00 | 14,750.00 | 14,620.04 | 111,102 |
| 2023-04-26 | 14,330.00 | 15,200.00 | 14,210.00 | 14,610.00 | 14,481.28 | 166,254 |
| 2023-04-25 | 14,300.00 | 14,500.00 | 13,990.00 | 14,500.00 | 14,372.25 | 124,426 |
| 2023-04-24 | 14,780.00 | 14,780.00 | 14,000.00 | 14,200.00 | 14,074.89 | 185,432 |
| 2023-04-21 | 14,560.00 | 15,170.00 | 14,560.00 | 14,780.00 | 14,649.78 | 161,543 |
| 2023-04-20 | 15,000.00 | 15,300.00 | 14,600.00 | 14,730.00 | 14,600.22 | 163,122 |
| 2023-04-19 | 14,440.00 | 15,230.00 | 14,440.00 | 15,110.00 | 14,976.87 | 169,272 |
| 2023-04-18 | 14,840.00 | 14,870.00 | 14,420.00 | 14,730.00 | 14,600.22 | 169,502 |
| 2023-04-17 | 15,300.00 | 15,320.00 | 14,820.00 | 14,830.00 | 14,699.34 | 245,846 |
| 2023-04-14 | 14,930.00 | 16,110.00 | 14,920.00 | 15,320.00 | 15,185.02 | 852,281 |
| 2023-04-13 | 15,370.00 | 15,420.00 | 14,420.00 | 14,510.00 | 14,382.16 | 386,476 |
| 2023-04-12 | 13,450.00 | 15,370.00 | 13,430.00 | 15,370.00 | 15,234.58 | 884,436 |
| 2023-04-11 | 13,130.00 | 13,470.00 | 13,130.00 | 13,400.00 | 13,281.94 | 113,773 |
| 2023-04-10 | 13,010.00 | 13,200.00 | 12,600.00 | 13,030.00 | 12,915.20 | 72,247 |
| 2023-04-07 | 12,800.00 | 13,450.00 | 12,800.00 | 13,150.00 | 13,034.14 | 95,285 |
| 2023-04-06 | 12,900.00 | 12,900.00 | 12,480.00 | 12,610.00 | 12,498.90 | 44,523 |
| 2023-04-05 | 12,700.00 | 13,030.00 | 12,700.00 | 12,900.00 | 12,786.34 | 41,209 |
| 2023-04-04 | 13,040.00 | 13,140.00 | 12,700.00 | 12,750.00 | 12,637.67 | 70,548 |
| 2023-04-03 | 13,380.00 | 13,390.00 | 12,900.00 | 13,100.00 | 12,984.58 | 51,303 |
| 2023-03-31 | 13,780.00 | 13,780.00 | 13,200.00 | 13,280.00 | 13,163.00 | 71,955 |
| 2023-03-30 | 13,510.00 | 13,900.00 | 13,370.00 | 13,660.00 | 13,539.65 | 127,121 |
| 2023-03-29 | 13,460.00 | 13,510.00 | 13,080.00 | 13,300.00 | 13,182.82 | 88,942 |
| 2023-03-28 | 12,850.00 | 13,610.00 | 12,760.00 | 13,300.00 | 13,182.82 | 131,283 |
| 2023-03-27 | 13,050.00 | 13,120.00 | 12,640.00 | 12,920.00 | 12,806.17 | 80,553 |
| 2023-03-24 | 12,390.00 | 12,970.00 | 12,350.00 | 12,970.00 | 12,855.73 | 146,869 |
| 2023-03-23 | 12,150.00 | 12,440.00 | 12,150.00 | 12,200.00 | 12,092.51 | 23,177 |
| 2023-03-22 | 12,570.00 | 12,640.00 | 12,220.00 | 12,390.00 | 12,280.84 | 49,163 |
| 2023-03-21 | 12,510.00 | 12,630.00 | 12,390.00 | 12,450.00 | 12,340.31 | 39,771 |
| 2023-03-20 | 12,670.00 | 12,670.00 | 12,360.00 | 12,360.00 | 12,251.10 | 34,519 |
| 2023-03-17 | 12,360.00 | 12,620.00 | 11,530.00 | 12,580.00 | 12,469.16 | 103,613 |
| 2023-03-16 | 12,010.00 | 12,240.00 | 11,720.00 | 11,980.00 | 11,874.45 | 54,539 |
| 2023-03-15 | 11,680.00 | 12,550.00 | 11,640.00 | 11,890.00 | 11,785.24 | 64,767 |
| 2023-03-14 | 12,150.00 | 12,160.00 | 11,500.00 | 11,550.00 | 11,448.24 | 86,849 |
| 2023-03-13 | 11,850.00 | 12,400.00 | 11,640.00 | 12,290.00 | 12,181.72 | 64,590 |
| 2023-03-10 | 12,000.00 | 12,100.00 | 11,820.00 | 11,860.00 | 11,755.51 | 36,820 |
| 2023-03-09 | 12,340.00 | 12,460.00 | 12,150.00 | 12,160.00 | 12,052.86 | 19,283 |
| 2023-03-08 | 12,390.00 | 12,580.00 | 12,210.00 | 12,240.00 | 12,132.16 | 45,024 |
| 2023-03-07 | 12,630.00 | 12,700.00 | 12,380.00 | 12,550.00 | 12,439.43 | 63,424 |
| 2023-03-06 | 12,600.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,488.99 | 57,288 |
| 2023-03-03 | 12,600.00 | 12,600.00 | 12,360.00 | 12,460.00 | 12,350.22 | 58,848 |
| 2023-03-02 | 12,820.00 | 12,820.00 | 12,250.00 | 12,400.00 | 12,290.75 | 138,406 |
| 2023-02-28 | 12,730.00 | 12,840.00 | 12,710.00 | 12,820.00 | 12,707.05 | 35,027 |
| 2023-02-27 | 12,800.00 | 12,800.00 | 12,620.00 | 12,800.00 | 12,687.22 | 20,445 |
| 2023-02-24 | 13,100.00 | 13,140.00 | 12,800.00 | 12,880.00 | 12,766.52 | 39,414 |
| 2023-02-23 | 12,940.00 | 13,100.00 | 12,910.00 | 13,100.00 | 12,984.58 | 27,983 |
| 2023-02-22 | 13,010.00 | 13,160.00 | 12,960.00 | 12,970.00 | 12,855.73 | 34,487 |
| 2023-02-21 | 13,200.00 | 13,300.00 | 12,990.00 | 13,200.00 | 13,083.70 | 55,029 |
| 2023-02-20 | 13,260.00 | 13,440.00 | 12,900.00 | 13,160.00 | 13,044.05 | 79,577 |
| 2023-02-17 | 13,300.00 | 13,470.00 | 13,200.00 | 13,260.00 | 13,143.17 | 59,426 |
| 2023-02-16 | 13,530.00 | 13,620.00 | 13,390.00 | 13,440.00 | 13,321.59 | 57,752 |
| 2023-02-15 | 13,600.00 | 13,910.00 | 13,490.00 | 13,530.00 | 13,410.79 | 83,683 |
| 2023-02-14 | 13,850.00 | 13,890.00 | 13,480.00 | 13,600.00 | 13,480.18 | 45,940 |
| 2023-02-13 | 13,700.00 | 13,820.00 | 13,300.00 | 13,730.00 | 13,609.03 | 53,926 |
| 2023-02-10 | 13,910.00 | 13,910.00 | 13,600.00 | 13,710.00 | 13,589.21 | 40,029 |
| 2023-02-09 | 13,770.00 | 14,050.00 | 13,660.00 | 13,840.00 | 13,718.06 | 75,440 |
| 2023-02-08 | 13,830.00 | 13,920.00 | 13,580.00 | 13,770.00 | 13,648.68 | 59,793 |
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.