LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 17,300.00 | 17,940.00 | 16,810.00 | 16,960.00 | 16,960.00 | 718,510 |
| 2026-04-20 | 16,000.00 | 17,370.00 | 15,250.00 | 16,930.00 | 16,930.00 | 1,103,810 |
| 2026-04-17 | 14,240.00 | 16,390.00 | 13,880.00 | 15,920.00 | 15,920.00 | 1,076,772 |
| 2026-04-16 | 14,150.00 | 14,250.00 | 13,890.00 | 14,150.00 | 14,150.00 | 125,228 |
| 2026-04-15 | 14,180.00 | 14,390.00 | 13,980.00 | 14,150.00 | 14,150.00 | 227,282 |
| 2026-04-14 | 13,490.00 | 13,970.00 | 13,490.00 | 13,860.00 | 13,860.00 | 225,779 |
| 2026-04-13 | 12,990.00 | 13,540.00 | 12,710.00 | 13,300.00 | 13,300.00 | 81,804 |
| 2026-04-10 | 12,750.00 | 13,360.00 | 12,750.00 | 13,040.00 | 13,040.00 | 58,106 |
| 2026-04-09 | 12,900.00 | 12,900.00 | 12,500.00 | 12,680.00 | 12,680.00 | 47,444 |
| 2026-04-08 | 12,370.00 | 12,920.00 | 12,370.00 | 12,900.00 | 12,900.00 | 107,441 |
| 2026-04-07 | 12,110.00 | 12,240.00 | 11,800.00 | 11,900.00 | 11,900.00 | 51,942 |
| 2026-04-06 | 12,100.00 | 12,270.00 | 11,840.00 | 11,880.00 | 11,880.00 | 66,169 |
| 2026-04-03 | 12,240.00 | 12,410.00 | 12,020.00 | 12,100.00 | 12,100.00 | 59,867 |
| 2026-04-02 | 12,850.00 | 13,040.00 | 11,910.00 | 11,990.00 | 11,990.00 | 71,748 |
| 2026-04-01 | 12,310.00 | 12,780.00 | 12,310.00 | 12,710.00 | 12,710.00 | 118,274 |
| 2026-03-31 | 12,500.00 | 12,500.00 | 11,770.00 | 11,900.00 | 11,900.00 | 119,442 |
| 2026-03-30 | 12,700.00 | 12,750.00 | 12,300.00 | 12,570.00 | 12,570.00 | 78,087 |
| 2026-03-27 | 13,100.00 | 13,300.00 | 12,750.00 | 13,180.00 | 13,180.00 | 88,151 |
| 2026-03-26 | 14,190.00 | 14,190.00 | 13,300.00 | 13,400.00 | 13,400.00 | 147,020 |
| 2026-03-25 | 13,960.00 | 14,350.00 | 13,910.00 | 14,190.00 | 14,190.00 | 192,024 |
| 2026-03-24 | 13,750.00 | 13,920.00 | 13,130.00 | 13,750.00 | 13,750.00 | 130,028 |
| 2026-03-23 | 13,440.00 | 13,930.00 | 13,300.00 | 13,370.00 | 13,370.00 | 137,819 |
| 2026-03-20 | 13,700.00 | 14,150.00 | 13,450.00 | 13,980.00 | 13,980.00 | 205,413 |
| 2026-03-19 | 13,450.00 | 13,930.00 | 13,270.00 | 13,550.00 | 13,550.00 | 125,315 |
| 2026-03-18 | 13,370.00 | 13,700.00 | 13,370.00 | 13,680.00 | 13,680.00 | 97,089 |
| 2026-03-17 | 14,000.00 | 14,100.00 | 13,190.00 | 13,210.00 | 13,210.00 | 214,303 |
| 2026-03-16 | 12,780.00 | 13,470.00 | 12,650.00 | 13,370.00 | 13,370.00 | 141,905 |
| 2026-03-13 | 12,550.00 | 12,850.00 | 12,250.00 | 12,750.00 | 12,750.00 | 54,928 |
| 2026-03-12 | 12,600.00 | 12,960.00 | 12,440.00 | 12,700.00 | 12,700.00 | 70,685 |
| 2026-03-11 | 12,730.00 | 12,970.00 | 12,470.00 | 12,690.00 | 12,690.00 | 84,007 |
| 2026-03-10 | 12,710.00 | 12,820.00 | 12,360.00 | 12,500.00 | 12,500.00 | 119,039 |
| 2026-03-09 | 12,740.00 | 13,140.00 | 11,750.00 | 12,090.00 | 12,090.00 | 173,435 |
| 2026-03-06 | 12,990.00 | 13,440.00 | 12,620.00 | 13,400.00 | 13,400.00 | 102,550 |
| 2026-03-05 | 12,100.00 | 13,200.00 | 12,000.00 | 13,010.00 | 13,010.00 | 176,765 |
| 2026-03-04 | 12,890.00 | 12,890.00 | 11,170.00 | 11,230.00 | 11,230.00 | 260,816 |
| 2026-03-03 | 13,750.00 | 14,290.00 | 13,100.00 | 13,110.00 | 13,110.00 | 290,843 |
| 2026-02-27 | 14,080.00 | 14,110.00 | 13,620.00 | 13,840.00 | 13,840.00 | 152,306 |
| 2026-02-26 | 14,190.00 | 14,400.00 | 13,870.00 | 14,170.00 | 14,170.00 | 234,228 |
| 2026-02-25 | 14,260.00 | 14,600.00 | 13,790.00 | 13,870.00 | 13,870.00 | 186,967 |
| 2026-02-24 | 13,360.00 | 14,050.00 | 13,120.00 | 14,050.00 | 14,050.00 | 181,671 |
| 2026-02-23 | 13,670.00 | 13,890.00 | 13,240.00 | 13,360.00 | 13,360.00 | 127,356 |
| 2026-02-20 | 13,840.00 | 13,860.00 | 13,510.00 | 13,620.00 | 13,620.00 | 114,777 |
| 2026-02-19 | 12,880.00 | 13,870.00 | 12,880.00 | 13,810.00 | 13,810.00 | 393,885 |
| 2026-02-13 | 12,850.00 | 12,880.00 | 12,680.00 | 12,700.00 | 12,700.00 | 90,255 |
| 2026-02-12 | 12,850.00 | 13,020.00 | 12,650.00 | 12,950.00 | 12,950.00 | 140,990 |
| 2026-02-11 | 12,960.00 | 13,020.00 | 12,680.00 | 12,780.00 | 12,780.00 | 187,291 |
| 2026-02-10 | 14,100.00 | 14,290.00 | 12,530.00 | 12,950.00 | 12,950.00 | 1,173,620 |
| 2026-02-09 | 14,140.00 | 14,890.00 | 14,100.00 | 14,740.00 | 14,740.00 | 409,353 |
| 2026-02-06 | 13,590.00 | 14,130.00 | 12,910.00 | 13,850.00 | 13,850.00 | 176,637 |
| 2026-02-05 | 14,170.00 | 14,210.00 | 13,780.00 | 13,910.00 | 13,910.00 | 158,721 |
| 2026-02-04 | 13,820.00 | 14,390.00 | 13,500.00 | 14,190.00 | 14,190.00 | 247,136 |
| 2026-02-03 | 13,570.00 | 13,840.00 | 13,420.00 | 13,780.00 | 13,780.00 | 147,557 |
| 2026-02-02 | 13,470.00 | 14,070.00 | 13,100.00 | 13,330.00 | 13,330.00 | 179,215 |
| 2026-01-30 | 13,730.00 | 14,450.00 | 13,610.00 | 13,800.00 | 13,800.00 | 402,400 |
| 2026-01-29 | 13,700.00 | 13,990.00 | 12,910.00 | 13,730.00 | 13,730.00 | 364,108 |
| 2026-01-28 | 13,330.00 | 13,500.00 | 13,160.00 | 13,480.00 | 13,480.00 | 326,736 |
| 2026-01-27 | 12,820.00 | 13,220.00 | 12,590.00 | 13,190.00 | 13,190.00 | 152,910 |
| 2026-01-26 | 12,300.00 | 12,850.00 | 12,270.00 | 12,820.00 | 12,820.00 | 136,340 |
| 2026-01-23 | 12,490.00 | 12,490.00 | 11,990.00 | 12,300.00 | 12,300.00 | 79,553 |
| 2026-01-22 | 12,150.00 | 12,540.00 | 12,060.00 | 12,320.00 | 12,320.00 | 97,688 |
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.