LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 14,100.00 | 14,650.00 | 14,100.00 | 14,650.00 | 14,399.41 | 30,959 |
| 2022-02-17 | 14,600.00 | 14,800.00 | 14,300.00 | 14,350.00 | 14,104.54 | 62,347 |
| 2022-02-16 | 14,300.00 | 14,750.00 | 14,250.00 | 14,500.00 | 14,251.98 | 59,664 |
| 2022-02-15 | 13,900.00 | 14,200.00 | 13,550.00 | 13,950.00 | 13,711.38 | 61,308 |
| 2022-02-14 | 14,200.00 | 14,450.00 | 13,900.00 | 13,900.00 | 13,662.24 | 93,985 |
| 2022-02-11 | 14,450.00 | 14,950.00 | 14,350.00 | 14,600.00 | 14,350.27 | 54,814 |
| 2022-02-10 | 14,900.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,350.27 | 91,396 |
| 2022-02-09 | 14,650.00 | 14,850.00 | 14,550.00 | 14,750.00 | 14,497.70 | 54,729 |
| 2022-02-08 | 15,200.00 | 15,200.00 | 14,250.00 | 14,450.00 | 14,202.83 | 106,423 |
| 2022-02-07 | 15,400.00 | 15,400.00 | 14,950.00 | 14,950.00 | 14,694.28 | 43,312 |
| 2022-02-04 | 15,300.00 | 15,450.00 | 15,100.00 | 15,250.00 | 14,989.15 | 31,614 |
| 2022-02-03 | 15,900.00 | 15,900.00 | 15,250.00 | 15,300.00 | 15,038.29 | 73,213 |
| 2022-01-28 | 14,250.00 | 15,700.00 | 14,000.00 | 15,600.00 | 15,333.16 | 205,088 |
| 2022-01-27 | 14,850.00 | 15,000.00 | 14,200.00 | 14,250.00 | 14,006.25 | 124,126 |
| 2022-01-26 | 15,150.00 | 15,350.00 | 14,800.00 | 14,850.00 | 14,595.99 | 45,254 |
| 2022-01-25 | 14,900.00 | 15,300.00 | 14,750.00 | 15,150.00 | 14,890.86 | 143,789 |
| 2022-01-24 | 15,150.00 | 15,300.00 | 14,700.00 | 15,000.00 | 14,743.42 | 101,500 |
| 2022-01-21 | 15,650.00 | 15,850.00 | 15,200.00 | 15,250.00 | 14,989.15 | 107,403 |
| 2022-01-20 | 16,350.00 | 16,350.00 | 15,550.00 | 16,000.00 | 15,726.32 | 119,027 |
| 2022-01-19 | 15,750.00 | 16,050.00 | 15,550.00 | 15,900.00 | 15,628.03 | 77,473 |
| 2022-01-18 | 16,200.00 | 16,400.00 | 15,900.00 | 15,950.00 | 15,677.17 | 75,545 |
| 2022-01-17 | 16,550.00 | 16,600.00 | 16,150.00 | 16,250.00 | 15,972.04 | 60,259 |
| 2022-01-14 | 16,200.00 | 16,550.00 | 15,950.00 | 16,450.00 | 16,168.62 | 133,720 |
| 2022-01-13 | 16,400.00 | 16,450.00 | 15,700.00 | 16,400.00 | 16,119.48 | 151,446 |
| 2022-01-12 | 16,150.00 | 16,500.00 | 14,550.00 | 16,350.00 | 16,070.33 | 190,728 |
| 2022-01-11 | 16,200.00 | 16,500.00 | 15,900.00 | 16,050.00 | 15,775.46 | 83,391 |
| 2022-01-10 | 16,700.00 | 16,700.00 | 16,250.00 | 16,300.00 | 16,021.19 | 92,157 |
| 2022-01-07 | 16,200.00 | 16,750.00 | 16,000.00 | 16,700.00 | 16,414.35 | 172,769 |
| 2022-01-06 | 15,950.00 | 16,250.00 | 15,750.00 | 15,850.00 | 15,578.89 | 145,087 |
| 2022-01-05 | 16,350.00 | 16,700.00 | 16,200.00 | 16,250.00 | 15,972.04 | 146,448 |
| 2022-01-04 | 17,000.00 | 17,000.00 | 16,200.00 | 16,350.00 | 16,070.33 | 285,465 |
| 2022-01-03 | 17,200.00 | 17,250.00 | 16,800.00 | 16,900.00 | 16,610.92 | 74,675 |
| 2021-12-30 | 16,750.00 | 17,350.00 | 16,750.00 | 17,200.00 | 16,905.79 | 168,658 |
| 2021-12-29 | 17,150.00 | 17,200.00 | 16,350.00 | 16,900.00 | 16,610.92 | 311,208 |
| 2021-12-28 | 16,800.00 | 17,250.00 | 16,750.00 | 17,100.00 | 16,709.21 | 238,171 |
| 2021-12-27 | 16,800.00 | 17,600.00 | 16,800.00 | 16,850.00 | 16,464.93 | 491,281 |
| 2021-12-24 | 16,850.00 | 16,950.00 | 16,450.00 | 16,750.00 | 16,367.21 | 259,012 |
| 2021-12-23 | 15,950.00 | 16,850.00 | 15,850.00 | 16,800.00 | 16,416.07 | 573,273 |
| 2021-12-22 | 16,000.00 | 16,300.00 | 15,750.00 | 15,900.00 | 15,536.64 | 259,254 |
| 2021-12-21 | 15,450.00 | 15,600.00 | 15,050.00 | 15,450.00 | 15,096.92 | 103,032 |
| 2021-12-20 | 15,600.00 | 15,850.00 | 15,100.00 | 15,200.00 | 14,852.63 | 95,415 |
| 2021-12-17 | 15,500.00 | 15,750.00 | 15,300.00 | 15,750.00 | 15,390.07 | 64,945 |
| 2021-12-16 | 15,500.00 | 15,950.00 | 15,500.00 | 15,750.00 | 15,390.07 | 196,872 |
| 2021-12-15 | 15,400.00 | 15,450.00 | 14,950.00 | 15,100.00 | 14,754.92 | 227,088 |
| 2021-12-14 | 15,650.00 | 15,850.00 | 15,300.00 | 15,500.00 | 15,145.78 | 89,755 |
| 2021-12-13 | 15,700.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,438.92 | 142,799 |
| 2021-12-10 | 16,150.00 | 16,150.00 | 15,500.00 | 15,650.00 | 15,292.35 | 276,208 |
| 2021-12-09 | 15,200.00 | 16,400.00 | 15,200.00 | 16,150.00 | 15,780.92 | 544,554 |
| 2021-12-08 | 16,150.00 | 16,400.00 | 15,250.00 | 15,300.00 | 14,950.35 | 490,720 |
| 2021-12-07 | 15,300.00 | 15,800.00 | 15,000.00 | 15,700.00 | 15,341.21 | 180,432 |
| 2021-12-06 | 14,850.00 | 15,400.00 | 14,750.00 | 15,200.00 | 14,852.63 | 116,899 |
| 2021-12-03 | 15,150.00 | 15,150.00 | 14,500.00 | 15,100.00 | 14,754.92 | 143,288 |
| 2021-12-02 | 14,300.00 | 15,200.00 | 14,150.00 | 15,000.00 | 14,657.21 | 232,790 |
| 2021-12-01 | 13,300.00 | 14,900.00 | 13,100.00 | 14,550.00 | 14,217.49 | 299,011 |
| 2021-11-30 | 14,000.00 | 14,250.00 | 13,300.00 | 13,300.00 | 12,996.06 | 111,288 |
| 2021-11-29 | 13,350.00 | 14,200.00 | 13,350.00 | 13,850.00 | 13,533.49 | 121,684 |
| 2021-11-26 | 14,650.00 | 14,750.00 | 13,900.00 | 14,050.00 | 13,728.92 | 85,956 |
| 2021-11-25 | 15,250.00 | 15,300.00 | 14,450.00 | 14,500.00 | 14,168.63 | 109,538 |
| 2021-11-24 | 15,100.00 | 15,350.00 | 14,550.00 | 15,000.00 | 14,657.21 | 156,718 |
| 2021-11-23 | 15,400.00 | 15,700.00 | 14,800.00 | 15,050.00 | 14,706.06 | 217,929 |
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.