LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 10,700.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,516.98 | 39,340 |
| 2022-11-09 | 10,800.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,713.56 | 56,154 |
| 2022-11-08 | 10,550.00 | 10,950.00 | 10,450.00 | 10,800.00 | 10,615.27 | 133,301 |
| 2022-11-07 | 10,350.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,222.11 | 29,431 |
| 2022-11-04 | 10,200.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,123.82 | 30,798 |
| 2022-11-03 | 10,050.00 | 10,550.00 | 10,050.00 | 10,300.00 | 10,123.82 | 49,759 |
| 2022-11-02 | 10,200.00 | 10,400.00 | 10,100.00 | 10,350.00 | 10,172.96 | 50,317 |
| 2022-11-01 | 10,250.00 | 10,450.00 | 10,000.00 | 10,200.00 | 10,025.53 | 64,521 |
| 2022-10-31 | 10,200.00 | 10,300.00 | 10,000.00 | 10,150.00 | 9,976.38 | 44,482 |
| 2022-10-28 | 10,300.00 | 10,350.00 | 10,000.00 | 10,000.00 | 9,828.95 | 66,368 |
| 2022-10-27 | 10,250.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,172.96 | 39,170 |
| 2022-10-26 | 10,350.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,123.82 | 46,507 |
| 2022-10-25 | 10,350.00 | 10,650.00 | 10,250.00 | 10,350.00 | 10,172.96 | 104,345 |
| 2022-10-24 | 10,200.00 | 11,100.00 | 10,050.00 | 10,400.00 | 10,222.11 | 479,611 |
| 2022-10-21 | 9,730.00 | 10,250.00 | 9,710.00 | 9,860.00 | 9,691.34 | 144,944 |
| 2022-10-20 | 9,990.00 | 9,990.00 | 9,690.00 | 9,730.00 | 9,563.57 | 47,569 |
| 2022-10-19 | 9,840.00 | 10,450.00 | 9,690.00 | 9,860.00 | 9,691.34 | 118,255 |
| 2022-10-18 | 9,620.00 | 10,250.00 | 9,620.00 | 9,840.00 | 9,671.69 | 118,989 |
| 2022-10-17 | 9,150.00 | 9,380.00 | 9,150.00 | 9,350.00 | 9,190.07 | 24,536 |
| 2022-10-14 | 9,020.00 | 9,500.00 | 9,010.00 | 9,330.00 | 9,170.41 | 31,223 |
| 2022-10-13 | 9,170.00 | 9,320.00 | 8,750.00 | 8,850.00 | 8,698.62 | 42,318 |
| 2022-10-12 | 9,050.00 | 9,380.00 | 8,910.00 | 9,270.00 | 9,111.44 | 32,857 |
| 2022-10-11 | 9,260.00 | 9,340.00 | 8,950.00 | 9,050.00 | 8,895.20 | 42,128 |
| 2022-10-07 | 9,470.00 | 9,730.00 | 9,430.00 | 9,550.00 | 9,386.65 | 21,985 |
| 2022-10-06 | 9,070.00 | 9,580.00 | 9,060.00 | 9,470.00 | 9,308.02 | 67,785 |
| 2022-10-05 | 9,300.00 | 9,340.00 | 8,980.00 | 8,980.00 | 8,826.40 | 20,514 |
| 2022-10-04 | 8,780.00 | 9,150.00 | 8,780.00 | 9,150.00 | 8,993.49 | 57,200 |
| 2022-09-30 | 8,500.00 | 8,680.00 | 8,470.00 | 8,650.00 | 8,502.04 | 49,631 |
| 2022-09-29 | 8,920.00 | 9,030.00 | 8,590.00 | 8,700.00 | 8,551.19 | 63,682 |
| 2022-09-28 | 9,110.00 | 9,190.00 | 8,570.00 | 8,800.00 | 8,649.48 | 92,427 |
| 2022-09-27 | 9,160.00 | 9,300.00 | 8,750.00 | 9,140.00 | 8,983.66 | 109,711 |
| 2022-09-26 | 9,750.00 | 9,760.00 | 9,110.00 | 9,200.00 | 9,042.63 | 121,962 |
| 2022-09-23 | 10,100.00 | 10,250.00 | 9,940.00 | 9,940.00 | 9,769.98 | 45,788 |
| 2022-09-22 | 10,350.00 | 10,350.00 | 10,000.00 | 10,300.00 | 10,123.82 | 61,872 |
| 2022-09-21 | 10,500.00 | 10,600.00 | 10,350.00 | 10,550.00 | 10,369.54 | 23,780 |
| 2022-09-20 | 10,800.00 | 10,850.00 | 10,500.00 | 10,600.00 | 10,418.69 | 30,479 |
| 2022-09-19 | 10,800.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,418.69 | 30,710 |
| 2022-09-16 | 10,800.00 | 11,000.00 | 10,800.00 | 10,850.00 | 10,664.41 | 24,226 |
| 2022-09-15 | 10,950.00 | 11,100.00 | 10,850.00 | 11,000.00 | 10,811.84 | 16,494 |
| 2022-09-14 | 10,700.00 | 11,050.00 | 10,700.00 | 11,000.00 | 10,811.84 | 20,614 |
| 2022-09-13 | 10,850.00 | 11,200.00 | 10,850.00 | 11,100.00 | 10,910.13 | 40,192 |
| 2022-09-08 | 11,000.00 | 11,000.00 | 10,650.00 | 10,650.00 | 10,467.83 | 46,661 |
| 2022-09-07 | 11,200.00 | 11,200.00 | 10,750.00 | 10,900.00 | 10,713.56 | 38,635 |
| 2022-09-06 | 11,050.00 | 11,150.00 | 11,050.00 | 11,100.00 | 10,910.13 | 20,587 |
| 2022-09-05 | 11,200.00 | 11,250.00 | 10,950.00 | 11,050.00 | 10,860.99 | 35,601 |
| 2022-09-02 | 11,350.00 | 11,600.00 | 11,150.00 | 11,200.00 | 11,008.42 | 28,317 |
| 2022-09-01 | 11,650.00 | 11,700.00 | 11,350.00 | 11,350.00 | 11,155.86 | 29,379 |
| 2022-08-31 | 11,250.00 | 11,850.00 | 11,150.00 | 11,800.00 | 11,598.16 | 41,465 |
| 2022-08-30 | 11,150.00 | 11,400.00 | 11,000.00 | 11,250.00 | 11,057.57 | 52,099 |
| 2022-08-29 | 11,150.00 | 11,500.00 | 11,050.00 | 11,150.00 | 10,959.28 | 64,812 |
| 2022-08-26 | 11,700.00 | 11,850.00 | 11,600.00 | 11,650.00 | 11,450.73 | 42,382 |
| 2022-08-25 | 11,350.00 | 11,600.00 | 11,350.00 | 11,600.00 | 11,401.58 | 18,482 |
| 2022-08-24 | 11,350.00 | 11,500.00 | 11,250.00 | 11,350.00 | 11,155.86 | 36,250 |
| 2022-08-23 | 11,500.00 | 11,650.00 | 11,250.00 | 11,350.00 | 11,155.86 | 33,081 |
| 2022-08-22 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,401.58 | 50,648 |
| 2022-08-19 | 11,850.00 | 12,100.00 | 11,750.00 | 11,900.00 | 11,696.45 | 74,508 |
| 2022-08-18 | 11,650.00 | 11,850.00 | 11,600.00 | 11,850.00 | 11,647.31 | 31,128 |
| 2022-08-17 | 11,800.00 | 12,100.00 | 11,750.00 | 11,800.00 | 11,598.16 | 49,082 |
| 2022-08-16 | 11,850.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,696.45 | 89,559 |
| 2022-08-12 | 11,750.00 | 11,850.00 | 11,650.00 | 11,850.00 | 11,647.31 | 55,976 |
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.