LOT VACUUM Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	11,750.00	11,850.00	11,650.00	11,850.00	11,647.31	55,976
2022-08-11	11,700.00	11,800.00	11,600.00	11,700.00	11,499.87	67,908
2022-08-10	12,000.00	12,000.00	11,400.00	11,400.00	11,205.00	175,251
2022-08-09	12,450.00	12,450.00	11,950.00	12,050.00	11,843.88	102,413
2022-08-08	12,600.00	12,650.00	12,400.00	12,400.00	12,187.90	55,776
2022-08-05	12,950.00	13,300.00	12,550.00	12,600.00	12,384.48	374,348
2022-08-04	12,500.00	12,600.00	12,400.00	12,550.00	12,335.33	33,166
2022-08-03	12,350.00	12,500.00	12,300.00	12,350.00	12,138.75	25,884
2022-08-02	12,550.00	12,750.00	12,350.00	12,450.00	12,237.04	67,694
2022-08-01	12,650.00	12,750.00	12,350.00	12,550.00	12,335.33	52,502
2022-07-29	12,650.00	12,750.00	12,550.00	12,550.00	12,335.33	56,244
2022-07-28	12,700.00	12,750.00	12,400.00	12,500.00	12,286.19	85,896
2022-07-27	12,650.00	13,000.00	12,450.00	12,450.00	12,237.04	265,154
2022-07-26	12,350.00	12,550.00	12,200.00	12,300.00	12,089.61	38,033
2022-07-25	12,300.00	12,400.00	12,050.00	12,400.00	12,187.90	53,933
2022-07-22	12,450.00	12,550.00	12,200.00	12,300.00	12,089.61	66,649
2022-07-21	12,200.00	12,550.00	12,100.00	12,500.00	12,286.19	85,967
2022-07-20	12,300.00	12,450.00	12,050.00	12,100.00	11,893.03	104,712
2022-07-19	12,100.00	12,250.00	11,950.00	12,100.00	11,893.03	35,455
2022-07-18	12,050.00	12,350.00	12,050.00	12,150.00	11,942.17	55,369
2022-07-15	11,850.00	12,100.00	11,500.00	11,950.00	11,745.59	105,905
2022-07-14	11,800.00	11,950.00	11,600.00	11,800.00	11,598.16	85,853
2022-07-13	11,800.00	12,050.00	11,600.00	11,950.00	11,745.59	78,230
2022-07-12	12,450.00	12,500.00	11,700.00	11,850.00	11,647.31	149,137
2022-07-11	12,450.00	12,800.00	12,200.00	12,600.00	12,384.48	85,260
2022-07-08	12,400.00	12,550.00	12,250.00	12,450.00	12,237.04	92,934
2022-07-07	11,450.00	12,200.00	11,400.00	12,100.00	11,893.03	110,661
2022-07-06	11,450.00	11,650.00	11,000.00	11,450.00	11,254.15	79,956
2022-07-05	11,400.00	11,750.00	11,300.00	11,450.00	11,254.15	78,386
2022-07-04	11,150.00	11,500.00	10,800.00	11,400.00	11,205.00	100,082
2022-07-01	11,350.00	11,550.00	11,050.00	11,200.00	11,008.42	66,084
2022-06-30	11,950.00	11,950.00	11,150.00	11,250.00	11,057.57	150,020
2022-06-29	12,000.00	12,050.00	11,750.00	11,950.00	11,745.59	71,078
2022-06-28	12,250.00	12,800.00	12,000.00	12,200.00	11,991.32	323,676
2022-06-27	11,800.00	12,250.00	11,800.00	11,850.00	11,647.31	91,800
2022-06-24	10,550.00	11,900.00	10,550.00	11,700.00	11,499.87	165,145
2022-06-23	10,900.00	11,200.00	10,450.00	10,550.00	10,369.54	159,453
2022-06-22	11,900.00	12,000.00	10,900.00	10,900.00	10,713.56	169,222
2022-06-21	12,050.00	12,150.00	11,750.00	11,850.00	11,647.31	111,863
2022-06-20	12,900.00	12,900.00	12,000.00	12,050.00	11,843.88	100,514
2022-06-17	12,650.00	12,800.00	12,400.00	12,700.00	12,482.77	80,673
2022-06-16	13,200.00	14,250.00	12,900.00	12,900.00	12,679.34	370,328
2022-06-15	12,950.00	13,200.00	12,450.00	12,800.00	12,581.06	116,236
2022-06-14	12,700.00	13,200.00	12,700.00	13,000.00	12,777.63	68,343
2022-06-13	13,450.00	13,500.00	12,900.00	13,100.00	12,875.92	127,908
2022-06-10	13,750.00	14,000.00	13,750.00	13,800.00	13,563.95	30,839
2022-06-09	13,950.00	14,200.00	13,800.00	13,950.00	13,711.38	108,784
2022-06-08	13,650.00	13,900.00	13,600.00	13,600.00	13,367.37	38,276
2022-06-07	14,050.00	14,050.00	13,450.00	13,600.00	13,367.37	59,326
2022-06-03	13,650.00	14,100.00	13,550.00	13,950.00	13,711.38	133,452
2022-06-02	13,400.00	13,550.00	13,400.00	13,450.00	13,219.94	28,495
2022-05-31	13,550.00	13,550.00	13,300.00	13,400.00	13,170.79	61,938
2022-05-30	13,350.00	13,500.00	13,350.00	13,400.00	13,170.79	31,613
2022-05-27	13,600.00	13,600.00	13,100.00	13,150.00	12,925.07	104,146
2022-05-26	13,600.00	13,850.00	13,200.00	13,400.00	13,170.79	47,658
2022-05-25	13,250.00	13,800.00	13,250.00	13,650.00	13,416.52	49,372
2022-05-24	13,850.00	13,850.00	13,250.00	13,300.00	13,072.50	71,977
2022-05-23	14,050.00	14,250.00	13,750.00	13,800.00	13,563.95	55,533
2022-05-20	13,900.00	14,050.00	13,750.00	13,950.00	13,711.38	22,202
2022-05-19	13,600.00	13,950.00	13,550.00	13,800.00	13,563.95	32,429

← NewerPage 18 of 21 · 1,228 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.