LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,040.00 | 8,280.00 | 7,700.00 | 8,130.00 | 8,130.00 | 79,646 |
| 2026-07-20 | 8,420.00 | 8,860.00 | 8,030.00 | 8,120.00 | 8,120.00 | 78,843 |
| 2026-07-16 | 8,820.00 | 9,010.00 | 8,370.00 | 8,860.00 | 8,860.00 | 73,696 |
| 2026-07-15 | 8,410.00 | 8,990.00 | 8,410.00 | 8,960.00 | 8,960.00 | 63,126 |
| 2026-07-14 | 8,770.00 | 8,770.00 | 7,990.00 | 8,290.00 | 8,290.00 | 104,154 |
| 2026-07-13 | 9,180.00 | 9,500.00 | 8,540.00 | 8,580.00 | 8,580.00 | 96,373 |
| 2026-07-10 | 8,600.00 | 9,240.00 | 8,600.00 | 9,150.00 | 9,150.00 | 60,194 |
| 2026-07-09 | 8,390.00 | 8,770.00 | 8,220.00 | 8,490.00 | 8,490.00 | 72,329 |
| 2026-07-08 | 8,960.00 | 8,960.00 | 8,350.00 | 8,390.00 | 8,390.00 | 109,328 |
| 2026-07-07 | 9,360.00 | 9,620.00 | 8,870.00 | 8,990.00 | 8,990.00 | 104,459 |
| 2026-07-06 | 9,870.00 | 9,870.00 | 9,210.00 | 9,460.00 | 9,460.00 | 82,964 |
| 2026-07-03 | 9,570.00 | 9,880.00 | 9,010.00 | 9,870.00 | 9,870.00 | 98,467 |
| 2026-07-02 | 10,720.00 | 10,750.00 | 9,550.00 | 9,560.00 | 9,560.00 | 130,271 |
| 2026-07-01 | 10,770.00 | 11,560.00 | 10,310.00 | 10,820.00 | 10,820.00 | 134,896 |
| 2026-06-30 | 10,600.00 | 11,980.00 | 10,500.00 | 10,770.00 | 10,770.00 | 246,002 |
| 2026-06-29 | 9,260.00 | 10,600.00 | 9,230.00 | 10,500.00 | 10,500.00 | 147,068 |
| 2026-06-26 | 9,440.00 | 9,610.00 | 8,960.00 | 9,240.00 | 9,240.00 | 104,361 |
| 2026-06-25 | 9,660.00 | 9,880.00 | 9,250.00 | 9,440.00 | 9,440.00 | 72,279 |
| 2026-06-24 | 9,380.00 | 9,600.00 | 8,990.00 | 9,490.00 | 9,490.00 | 115,509 |
| 2026-06-23 | 10,700.00 | 10,700.00 | 9,380.00 | 9,380.00 | 9,380.00 | 223,050 |
| 2026-06-22 | 10,560.00 | 11,100.00 | 10,200.00 | 10,770.00 | 10,770.00 | 61,353 |
| 2026-06-19 | 11,200.00 | 11,270.00 | 10,070.00 | 10,460.00 | 10,460.00 | 174,782 |
| 2026-06-18 | 11,620.00 | 11,620.00 | 11,020.00 | 11,180.00 | 11,180.00 | 77,196 |
| 2026-06-17 | 11,450.00 | 11,740.00 | 11,160.00 | 11,620.00 | 11,620.00 | 64,498 |
| 2026-06-16 | 11,870.00 | 12,010.00 | 11,260.00 | 11,280.00 | 11,280.00 | 108,555 |
| 2026-06-15 | 12,060.00 | 12,400.00 | 11,610.00 | 11,840.00 | 11,840.00 | 155,503 |
| 2026-06-12 | 11,200.00 | 12,660.00 | 11,060.00 | 11,930.00 | 11,930.00 | 274,004 |
| 2026-06-11 | 9,930.00 | 10,800.00 | 9,660.00 | 10,790.00 | 10,790.00 | 151,252 |
| 2026-06-10 | 10,400.00 | 10,850.00 | 9,860.00 | 10,210.00 | 10,210.00 | 91,389 |
| 2026-06-09 | 9,740.00 | 10,630.00 | 9,740.00 | 10,570.00 | 10,570.00 | 113,998 |
| 2026-06-08 | 10,000.00 | 10,250.00 | 9,480.00 | 9,520.00 | 9,520.00 | 184,051 |
| 2026-06-05 | 11,800.00 | 11,800.00 | 10,510.00 | 10,670.00 | 10,670.00 | 150,952 |
| 2026-06-04 | 11,390.00 | 12,240.00 | 11,330.00 | 11,600.00 | 11,600.00 | 149,705 |
| 2026-06-02 | 12,080.00 | 12,170.00 | 11,160.00 | 11,210.00 | 11,210.00 | 212,015 |
| 2026-06-01 | 12,320.00 | 12,500.00 | 11,780.00 | 12,080.00 | 12,080.00 | 171,140 |
| 2026-05-29 | 13,190.00 | 13,190.00 | 12,200.00 | 12,330.00 | 12,330.00 | 173,181 |
| 2026-05-28 | 13,650.00 | 13,690.00 | 12,320.00 | 13,190.00 | 13,190.00 | 159,869 |
| 2026-05-27 | 14,430.00 | 14,530.00 | 13,360.00 | 13,460.00 | 13,460.00 | 225,899 |
| 2026-05-26 | 14,550.00 | 14,910.00 | 13,950.00 | 14,110.00 | 14,110.00 | 166,427 |
| 2026-05-22 | 13,770.00 | 14,600.00 | 13,760.00 | 14,210.00 | 14,210.00 | 127,662 |
| 2026-05-21 | 12,500.00 | 14,290.00 | 12,500.00 | 13,730.00 | 13,730.00 | 310,158 |
| 2026-05-20 | 12,710.00 | 12,720.00 | 11,990.00 | 12,160.00 | 12,160.00 | 135,906 |
| 2026-05-19 | 13,060.00 | 13,360.00 | 12,460.00 | 12,570.00 | 12,570.00 | 186,845 |
| 2026-05-18 | 13,980.00 | 13,980.00 | 12,640.00 | 13,450.00 | 13,450.00 | 238,990 |
| 2026-05-15 | 15,210.00 | 15,220.00 | 13,880.00 | 14,050.00 | 14,050.00 | 233,711 |
| 2026-05-14 | 15,470.00 | 15,860.00 | 14,610.00 | 14,940.00 | 14,940.00 | 222,757 |
| 2026-05-13 | 15,100.00 | 16,130.00 | 14,620.00 | 15,580.00 | 15,580.00 | 257,029 |
| 2026-05-12 | 17,060.00 | 17,290.00 | 14,840.00 | 15,230.00 | 15,230.00 | 619,670 |
| 2026-05-11 | 16,240.00 | 17,750.00 | 16,240.00 | 17,050.00 | 17,050.00 | 845,032 |
| 2026-05-08 | 15,900.00 | 16,180.00 | 15,640.00 | 16,050.00 | 16,050.00 | 134,766 |
| 2026-05-07 | 16,270.00 | 16,320.00 | 15,500.00 | 16,030.00 | 16,030.00 | 148,438 |
| 2026-05-06 | 16,480.00 | 16,600.00 | 16,060.00 | 16,180.00 | 16,180.00 | 251,518 |
| 2026-05-04 | 16,020.00 | 16,740.00 | 16,020.00 | 16,100.00 | 16,100.00 | 225,457 |
| 2026-04-30 | 15,980.00 | 16,350.00 | 15,700.00 | 15,830.00 | 15,830.00 | 256,989 |
| 2026-04-29 | 15,520.00 | 16,200.00 | 15,510.00 | 15,980.00 | 15,980.00 | 148,644 |
| 2026-04-28 | 16,200.00 | 16,200.00 | 15,550.00 | 15,980.00 | 15,980.00 | 199,459 |
| 2026-04-27 | 16,690.00 | 16,700.00 | 15,790.00 | 16,200.00 | 16,200.00 | 246,415 |
| 2026-04-24 | 15,700.00 | 16,300.00 | 14,920.00 | 16,230.00 | 16,230.00 | 336,309 |
| 2026-04-23 | 16,490.00 | 16,490.00 | 15,270.00 | 15,540.00 | 15,540.00 | 450,983 |
| 2026-04-22 | 16,970.00 | 16,990.00 | 16,060.00 | 16,240.00 | 16,240.00 | 364,239 |
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.