LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 13,350.00 | 13,500.00 | 13,200.00 | 13,440.00 | 13,440.00 | 116,676 |
| 2025-10-23 | 13,260.00 | 13,310.00 | 12,960.00 | 13,180.00 | 13,180.00 | 101,535 |
| 2025-10-22 | 13,290.00 | 13,420.00 | 12,890.00 | 13,380.00 | 13,380.00 | 188,249 |
| 2025-10-21 | 13,850.00 | 13,960.00 | 13,270.00 | 13,290.00 | 13,290.00 | 163,421 |
| 2025-10-20 | 13,760.00 | 14,000.00 | 13,540.00 | 13,760.00 | 13,760.00 | 131,478 |
| 2025-10-17 | 13,990.00 | 14,290.00 | 13,730.00 | 13,730.00 | 13,730.00 | 189,201 |
| 2025-10-16 | 14,450.00 | 14,450.00 | 13,960.00 | 14,040.00 | 14,040.00 | 207,789 |
| 2025-10-15 | 14,300.00 | 14,690.00 | 14,180.00 | 14,450.00 | 14,450.00 | 146,872 |
| 2025-10-14 | 15,500.00 | 15,500.00 | 14,210.00 | 14,300.00 | 14,300.00 | 446,359 |
| 2025-10-13 | 13,930.00 | 14,930.00 | 13,810.00 | 14,810.00 | 14,810.00 | 284,284 |
| 2025-10-10 | 14,490.00 | 14,760.00 | 14,310.00 | 14,580.00 | 14,580.00 | 269,532 |
| 2025-10-02 | 14,170.00 | 14,350.00 | 14,040.00 | 14,100.00 | 14,100.00 | 311,202 |
| 2025-10-01 | 13,370.00 | 13,760.00 | 13,370.00 | 13,700.00 | 13,700.00 | 111,356 |
| 2025-09-30 | 13,550.00 | 13,760.00 | 13,300.00 | 13,340.00 | 13,340.00 | 91,019 |
| 2025-09-29 | 13,360.00 | 13,680.00 | 13,280.00 | 13,540.00 | 13,540.00 | 120,758 |
| 2025-09-26 | 13,810.00 | 13,870.00 | 13,110.00 | 13,360.00 | 13,360.00 | 251,335 |
| 2025-09-25 | 14,300.00 | 14,380.00 | 13,850.00 | 13,950.00 | 13,950.00 | 195,362 |
| 2025-09-24 | 14,170.00 | 14,940.00 | 14,030.00 | 14,320.00 | 14,320.00 | 680,760 |
| 2025-09-23 | 14,050.00 | 14,090.00 | 13,610.00 | 13,910.00 | 13,910.00 | 198,524 |
| 2025-09-22 | 13,800.00 | 14,190.00 | 13,790.00 | 13,880.00 | 13,880.00 | 290,021 |
| 2025-09-19 | 13,790.00 | 13,880.00 | 13,430.00 | 13,640.00 | 13,640.00 | 214,832 |
| 2025-09-18 | 12,940.00 | 13,900.00 | 12,790.00 | 13,710.00 | 13,710.00 | 430,020 |
| 2025-09-17 | 13,200.00 | 13,200.00 | 12,710.00 | 12,750.00 | 12,750.00 | 184,850 |
| 2025-09-16 | 13,170.00 | 13,300.00 | 13,000.00 | 13,230.00 | 13,230.00 | 248,175 |
| 2025-09-15 | 13,260.00 | 13,300.00 | 12,940.00 | 13,150.00 | 13,150.00 | 213,836 |
| 2025-09-12 | 12,660.00 | 13,340.00 | 12,620.00 | 12,960.00 | 12,960.00 | 379,390 |
| 2025-09-11 | 12,400.00 | 12,620.00 | 12,360.00 | 12,560.00 | 12,560.00 | 140,714 |
| 2025-09-10 | 12,420.00 | 12,650.00 | 12,320.00 | 12,400.00 | 12,400.00 | 189,364 |
| 2025-09-09 | 11,920.00 | 12,400.00 | 11,920.00 | 12,400.00 | 12,400.00 | 220,763 |
| 2025-09-08 | 12,120.00 | 12,120.00 | 11,860.00 | 11,920.00 | 11,920.00 | 85,845 |
| 2025-09-05 | 11,920.00 | 12,150.00 | 11,900.00 | 11,920.00 | 11,920.00 | 111,365 |
| 2025-09-04 | 11,730.00 | 11,970.00 | 11,550.00 | 11,920.00 | 11,920.00 | 139,352 |
| 2025-09-03 | 11,750.00 | 11,990.00 | 11,680.00 | 11,730.00 | 11,730.00 | 115,231 |
| 2025-09-02 | 11,570.00 | 11,870.00 | 11,450.00 | 11,790.00 | 11,790.00 | 159,561 |
| 2025-09-01 | 12,000.00 | 12,000.00 | 11,390.00 | 11,500.00 | 11,500.00 | 240,040 |
| 2025-08-29 | 11,950.00 | 12,230.00 | 11,700.00 | 12,120.00 | 12,120.00 | 309,819 |
| 2025-08-28 | 11,520.00 | 11,940.00 | 11,330.00 | 11,840.00 | 11,840.00 | 252,875 |
| 2025-08-27 | 11,380.00 | 11,590.00 | 11,290.00 | 11,520.00 | 11,520.00 | 170,594 |
| 2025-08-26 | 11,210.00 | 11,460.00 | 11,150.00 | 11,380.00 | 11,380.00 | 137,279 |
| 2025-08-25 | 11,020.00 | 11,340.00 | 11,020.00 | 11,300.00 | 11,300.00 | 155,195 |
| 2025-08-22 | 11,120.00 | 11,250.00 | 10,860.00 | 10,970.00 | 10,970.00 | 82,033 |
| 2025-08-21 | 11,400.00 | 11,400.00 | 11,090.00 | 11,120.00 | 11,120.00 | 102,057 |
| 2025-08-20 | 10,920.00 | 11,350.00 | 10,710.00 | 11,330.00 | 11,330.00 | 150,451 |
| 2025-08-19 | 11,000.00 | 11,210.00 | 10,810.00 | 11,100.00 | 11,100.00 | 113,020 |
| 2025-08-18 | 11,230.00 | 11,470.00 | 10,860.00 | 11,000.00 | 11,000.00 | 98,724 |
| 2025-08-14 | 11,330.00 | 11,340.00 | 11,080.00 | 11,240.00 | 11,240.00 | 122,781 |
| 2025-08-13 | 11,150.00 | 11,550.00 | 11,130.00 | 11,330.00 | 11,330.00 | 294,634 |
| 2025-08-12 | 11,010.00 | 11,300.00 | 10,930.00 | 10,930.00 | 10,930.00 | 245,276 |
| 2025-08-11 | 10,900.00 | 11,050.00 | 10,820.00 | 10,930.00 | 10,930.00 | 119,670 |
| 2025-08-08 | 10,710.00 | 11,100.00 | 10,690.00 | 10,900.00 | 10,900.00 | 222,460 |
| 2025-08-07 | 10,740.00 | 10,750.00 | 10,530.00 | 10,670.00 | 10,670.00 | 112,659 |
| 2025-08-06 | 10,570.00 | 10,730.00 | 10,450.00 | 10,610.00 | 10,610.00 | 84,063 |
| 2025-08-05 | 10,490.00 | 10,730.00 | 10,450.00 | 10,650.00 | 10,650.00 | 133,474 |
| 2025-08-04 | 10,170.00 | 10,480.00 | 10,160.00 | 10,370.00 | 10,370.00 | 112,498 |
| 2025-08-01 | 10,250.00 | 10,540.00 | 10,010.00 | 10,150.00 | 10,150.00 | 150,974 |
| 2025-07-31 | 10,660.00 | 10,700.00 | 10,360.00 | 10,480.00 | 10,480.00 | 104,247 |
| 2025-07-30 | 10,300.00 | 10,760.00 | 10,200.00 | 10,620.00 | 10,620.00 | 188,033 |
| 2025-07-29 | 10,900.00 | 10,900.00 | 10,000.00 | 10,290.00 | 10,290.00 | 266,688 |
| 2025-07-28 | 10,570.00 | 10,870.00 | 10,400.00 | 10,770.00 | 10,770.00 | 231,022 |
| 2025-07-25 | 10,590.00 | 10,750.00 | 10,310.00 | 10,330.00 | 10,330.00 | 239,941 |
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.