LOT VACUUM Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13,480.00	14,000.00	13,480.00	13,810.00	13,688.33	124,303
2023-02-06	13,370.00	13,580.00	13,150.00	13,480.00	13,361.23	48,660
2023-02-03	13,580.00	13,580.00	13,310.00	13,370.00	13,252.20	55,150
2023-02-02	13,530.00	13,720.00	13,510.00	13,600.00	13,480.18	108,133
2023-02-01	13,260.00	13,450.00	13,150.00	13,450.00	13,331.50	97,161
2023-01-31	13,070.00	13,220.00	12,740.00	13,100.00	12,984.58	59,833
2023-01-30	12,990.00	13,100.00	12,740.00	13,100.00	12,984.58	69,396
2023-01-27	12,920.00	13,090.00	12,850.00	12,980.00	12,865.64	76,030
2023-01-26	13,100.00	13,100.00	12,750.00	12,820.00	12,707.05	75,314
2023-01-25	12,620.00	12,950.00	12,520.00	12,900.00	12,786.34	133,342
2023-01-20	12,400.00	12,600.00	12,250.00	12,400.00	12,290.75	50,193
2023-01-19	12,050.00	12,450.00	11,950.00	12,400.00	12,290.75	55,258
2023-01-18	12,050.00	12,150.00	11,900.00	12,100.00	11,993.39	24,238
2023-01-17	12,050.00	12,500.00	12,000.00	12,000.00	11,894.27	79,390
2023-01-16	12,200.00	12,250.00	12,050.00	12,100.00	11,993.39	27,414
2023-01-13	12,300.00	12,300.00	11,950.00	12,000.00	11,894.27	39,967
2023-01-12	12,450.00	12,500.00	12,200.00	12,200.00	12,092.51	40,576
2023-01-11	12,100.00	12,450.00	12,100.00	12,400.00	12,290.75	93,541
2023-01-10	12,100.00	12,200.00	11,800.00	12,050.00	11,943.83	47,118
2023-01-09	12,200.00	12,250.00	12,000.00	12,100.00	11,993.39	52,655
2023-01-06	11,850.00	12,150.00	11,600.00	12,000.00	11,894.27	62,780
2023-01-05	12,150.00	12,250.00	11,900.00	11,900.00	11,795.15	41,845
2023-01-04	11,150.00	12,300.00	11,150.00	12,150.00	12,042.95	157,247
2023-01-03	10,950.00	11,450.00	10,850.00	11,350.00	11,250.00	40,141
2023-01-02	11,400.00	11,450.00	11,000.00	11,150.00	11,051.76	66,681
2022-12-29	11,600.00	11,700.00	11,300.00	11,300.00	11,200.44	41,651
2022-12-28	12,050.00	12,150.00	11,700.00	11,750.00	11,646.48	38,643
2022-12-27	11,650.00	12,200.00	11,600.00	11,950.00	11,745.59	113,280
2022-12-26	11,800.00	11,800.00	11,300.00	11,650.00	11,450.73	121,966
2022-12-23	12,100.00	12,250.00	11,700.00	11,800.00	11,598.16	155,976
2022-12-22	12,500.00	12,500.00	12,150.00	12,200.00	11,991.32	53,694
2022-12-21	12,350.00	12,500.00	12,200.00	12,300.00	12,089.61	36,932
2022-12-20	12,550.00	12,750.00	12,300.00	12,300.00	12,089.61	68,569
2022-12-19	12,400.00	12,600.00	12,200.00	12,600.00	12,384.48	69,929
2022-12-16	12,150.00	12,400.00	12,150.00	12,200.00	11,991.32	41,394
2022-12-15	12,200.00	12,400.00	11,950.00	12,350.00	12,138.75	60,435
2022-12-14	12,700.00	12,700.00	12,200.00	12,250.00	12,040.46	157,426
2022-12-13	12,800.00	12,950.00	12,450.00	12,650.00	12,433.62	84,348
2022-12-12	12,750.00	12,750.00	12,400.00	12,500.00	12,286.19	44,737
2022-12-09	12,500.00	12,850.00	12,450.00	12,600.00	12,384.48	48,452
2022-12-08	12,400.00	12,700.00	12,350.00	12,500.00	12,286.19	52,919
2022-12-07	12,200.00	12,600.00	12,000.00	12,450.00	12,237.04	56,358
2022-12-06	12,350.00	12,450.00	12,200.00	12,200.00	11,991.32	46,130
2022-12-05	12,500.00	12,650.00	12,350.00	12,500.00	12,286.19	68,584
2022-12-02	12,750.00	12,750.00	12,450.00	12,500.00	12,286.19	44,581
2022-12-01	12,750.00	12,850.00	12,450.00	12,700.00	12,482.77	81,628
2022-11-30	12,500.00	12,700.00	12,200.00	12,550.00	12,335.33	86,496
2022-11-29	12,550.00	12,550.00	12,350.00	12,500.00	12,286.19	55,787
2022-11-28	12,500.00	12,750.00	12,200.00	12,550.00	12,335.33	96,152
2022-11-25	12,450.00	12,700.00	12,150.00	12,600.00	12,384.48	110,639
2022-11-24	12,250.00	12,600.00	12,000.00	12,450.00	12,237.04	181,858
2022-11-23	11,650.00	12,200.00	11,550.00	12,100.00	11,893.03	121,915
2022-11-22	11,550.00	11,800.00	11,550.00	11,550.00	11,352.44	49,736
2022-11-21	11,850.00	11,900.00	11,500.00	11,700.00	11,499.87	52,919
2022-11-18	11,750.00	12,150.00	11,750.00	11,750.00	11,549.02	73,763
2022-11-17	11,800.00	11,950.00	11,650.00	11,750.00	11,549.02	70,193
2022-11-16	11,850.00	12,100.00	11,750.00	11,950.00	11,745.59	134,390
2022-11-15	11,350.00	11,800.00	11,200.00	11,800.00	11,598.16	116,510
2022-11-14	11,000.00	11,400.00	10,950.00	11,250.00	11,057.57	66,886
2022-11-11	11,300.00	11,300.00	10,850.00	11,050.00	10,860.99	94,290

← NewerPage 16 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.