LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 13,850.00 | 14,100.00 | 13,800.00 | 14,000.00 | 13,760.53 | 42,293 |
| 2022-05-17 | 13,750.00 | 13,850.00 | 13,550.00 | 13,700.00 | 13,465.66 | 69,651 |
| 2022-05-16 | 14,200.00 | 14,300.00 | 13,750.00 | 13,750.00 | 13,514.81 | 44,704 |
| 2022-05-13 | 13,800.00 | 14,200.00 | 13,800.00 | 14,200.00 | 13,957.11 | 39,298 |
| 2022-05-12 | 13,850.00 | 14,150.00 | 13,700.00 | 13,800.00 | 13,563.95 | 32,642 |
| 2022-05-11 | 13,900.00 | 14,200.00 | 13,800.00 | 14,100.00 | 13,858.82 | 38,496 |
| 2022-05-10 | 13,450.00 | 14,000.00 | 13,150.00 | 13,850.00 | 13,613.10 | 72,722 |
| 2022-05-09 | 14,000.00 | 14,200.00 | 13,600.00 | 13,600.00 | 13,367.37 | 56,129 |
| 2022-05-06 | 14,000.00 | 14,300.00 | 13,950.00 | 14,050.00 | 13,809.67 | 44,284 |
| 2022-05-04 | 14,450.00 | 14,600.00 | 14,250.00 | 14,300.00 | 14,055.40 | 50,784 |
| 2022-05-03 | 14,500.00 | 14,600.00 | 14,350.00 | 14,400.00 | 14,153.69 | 105,369 |
| 2022-05-02 | 14,450.00 | 14,650.00 | 14,300.00 | 14,400.00 | 14,153.69 | 57,822 |
| 2022-04-29 | 14,650.00 | 14,850.00 | 14,350.00 | 14,800.00 | 14,546.85 | 104,860 |
| 2022-04-28 | 14,550.00 | 14,700.00 | 14,250.00 | 14,500.00 | 14,251.98 | 83,695 |
| 2022-04-27 | 14,100.00 | 14,800.00 | 14,000.00 | 14,550.00 | 14,301.12 | 107,161 |
| 2022-04-26 | 14,850.00 | 15,000.00 | 14,400.00 | 14,450.00 | 14,202.83 | 110,117 |
| 2022-04-25 | 14,900.00 | 14,900.00 | 14,450.00 | 14,750.00 | 14,497.70 | 179,755 |
| 2022-04-22 | 14,650.00 | 15,250.00 | 14,650.00 | 15,100.00 | 14,841.71 | 463,295 |
| 2022-04-21 | 14,550.00 | 14,750.00 | 14,500.00 | 14,700.00 | 14,448.56 | 69,029 |
| 2022-04-20 | 14,850.00 | 14,850.00 | 14,500.00 | 14,550.00 | 14,301.12 | 95,218 |
| 2022-04-19 | 14,500.00 | 15,000.00 | 14,450.00 | 14,850.00 | 14,595.99 | 170,265 |
| 2022-04-18 | 14,550.00 | 14,600.00 | 14,300.00 | 14,450.00 | 14,202.83 | 25,174 |
| 2022-04-15 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,251.98 | 18,939 |
| 2022-04-14 | 14,450.00 | 14,550.00 | 14,350.00 | 14,500.00 | 14,251.98 | 31,727 |
| 2022-04-13 | 14,500.00 | 14,650.00 | 14,300.00 | 14,450.00 | 14,202.83 | 55,356 |
| 2022-04-12 | 14,450.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,251.98 | 27,970 |
| 2022-04-11 | 14,600.00 | 14,700.00 | 14,200.00 | 14,450.00 | 14,202.83 | 22,602 |
| 2022-04-08 | 14,900.00 | 15,000.00 | 14,400.00 | 14,550.00 | 14,301.12 | 135,223 |
| 2022-04-07 | 14,400.00 | 14,600.00 | 14,300.00 | 14,300.00 | 14,055.40 | 36,311 |
| 2022-04-06 | 14,950.00 | 15,000.00 | 14,550.00 | 14,600.00 | 14,350.27 | 65,398 |
| 2022-04-05 | 14,800.00 | 15,150.00 | 14,700.00 | 15,000.00 | 14,743.42 | 54,277 |
| 2022-04-04 | 14,800.00 | 14,900.00 | 14,600.00 | 14,850.00 | 14,595.99 | 27,863 |
| 2022-04-01 | 15,000.00 | 15,000.00 | 14,750.00 | 14,800.00 | 14,546.85 | 30,293 |
| 2022-03-31 | 15,000.00 | 15,200.00 | 14,900.00 | 15,050.00 | 14,792.57 | 58,418 |
| 2022-03-30 | 14,950.00 | 15,350.00 | 14,800.00 | 15,200.00 | 14,940.00 | 205,651 |
| 2022-03-29 | 14,550.00 | 14,750.00 | 14,450.00 | 14,700.00 | 14,448.56 | 44,269 |
| 2022-03-28 | 14,650.00 | 14,700.00 | 14,350.00 | 14,500.00 | 14,251.98 | 51,268 |
| 2022-03-25 | 14,900.00 | 14,950.00 | 14,400.00 | 14,650.00 | 14,399.41 | 65,884 |
| 2022-03-24 | 14,650.00 | 14,750.00 | 14,350.00 | 14,550.00 | 14,301.12 | 26,093 |
| 2022-03-23 | 14,700.00 | 14,750.00 | 14,550.00 | 14,650.00 | 14,399.41 | 37,834 |
| 2022-03-22 | 14,400.00 | 14,750.00 | 14,200.00 | 14,600.00 | 14,350.27 | 63,358 |
| 2022-03-21 | 14,450.00 | 14,500.00 | 14,200.00 | 14,250.00 | 14,006.25 | 31,718 |
| 2022-03-18 | 14,200.00 | 14,400.00 | 14,000.00 | 14,350.00 | 14,104.54 | 48,515 |
| 2022-03-17 | 14,400.00 | 14,550.00 | 14,150.00 | 14,200.00 | 13,957.11 | 69,619 |
| 2022-03-16 | 13,800.00 | 14,200.00 | 13,600.00 | 14,100.00 | 13,858.82 | 59,742 |
| 2022-03-15 | 13,650.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,367.37 | 28,882 |
| 2022-03-14 | 13,950.00 | 14,050.00 | 13,550.00 | 13,550.00 | 13,318.23 | 62,458 |
| 2022-03-11 | 14,300.00 | 14,350.00 | 13,950.00 | 14,000.00 | 13,760.53 | 38,413 |
| 2022-03-10 | 14,100.00 | 14,300.00 | 13,950.00 | 14,000.00 | 13,760.53 | 30,730 |
| 2022-03-08 | 13,700.00 | 14,000.00 | 13,650.00 | 13,900.00 | 13,662.24 | 26,464 |
| 2022-03-07 | 14,200.00 | 14,400.00 | 13,850.00 | 13,900.00 | 13,662.24 | 56,207 |
| 2022-03-04 | 14,600.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,251.98 | 19,061 |
| 2022-03-03 | 14,550.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,350.27 | 52,932 |
| 2022-03-02 | 14,300.00 | 14,450.00 | 14,100.00 | 14,400.00 | 14,153.69 | 31,962 |
| 2022-02-28 | 14,000.00 | 14,300.00 | 13,900.00 | 14,300.00 | 14,055.40 | 19,601 |
| 2022-02-25 | 14,150.00 | 14,200.00 | 13,850.00 | 14,050.00 | 13,809.67 | 41,302 |
| 2022-02-24 | 14,200.00 | 14,350.00 | 13,800.00 | 13,850.00 | 13,613.10 | 72,201 |
| 2022-02-23 | 14,300.00 | 14,450.00 | 14,150.00 | 14,400.00 | 14,153.69 | 76,192 |
| 2022-02-22 | 14,300.00 | 14,800.00 | 14,300.00 | 14,300.00 | 14,055.40 | 58,846 |
| 2022-02-21 | 14,300.00 | 14,750.00 | 14,300.00 | 14,750.00 | 14,497.70 | 44,779 |
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.