LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11,280.00 | 11,280.00 | 10,460.00 | 10,490.00 | 10,490.00 | 410,488 |
| 2025-07-23 | 11,390.00 | 11,390.00 | 10,990.00 | 11,120.00 | 11,120.00 | 214,309 |
| 2025-07-22 | 11,700.00 | 11,700.00 | 11,100.00 | 11,390.00 | 11,390.00 | 319,912 |
| 2025-07-21 | 10,820.00 | 11,750.00 | 10,800.00 | 11,500.00 | 11,500.00 | 701,850 |
| 2025-07-18 | 11,000.00 | 11,000.00 | 10,580.00 | 10,610.00 | 10,610.00 | 211,282 |
| 2025-07-17 | 10,890.00 | 11,050.00 | 10,610.00 | 11,040.00 | 11,040.00 | 216,064 |
| 2025-07-16 | 10,910.00 | 10,970.00 | 10,530.00 | 10,860.00 | 10,860.00 | 181,915 |
| 2025-07-15 | 10,730.00 | 10,900.00 | 10,400.00 | 10,850.00 | 10,850.00 | 174,710 |
| 2025-07-14 | 10,520.00 | 10,850.00 | 10,400.00 | 10,750.00 | 10,750.00 | 531,838 |
| 2025-07-11 | 9,650.00 | 10,420.00 | 9,650.00 | 10,220.00 | 10,220.00 | 283,043 |
| 2025-07-10 | 9,840.00 | 9,850.00 | 9,620.00 | 9,650.00 | 9,650.00 | 71,628 |
| 2025-07-09 | 9,760.00 | 9,830.00 | 9,620.00 | 9,740.00 | 9,740.00 | 44,094 |
| 2025-07-08 | 9,940.00 | 9,950.00 | 9,725.00 | 9,750.00 | 9,750.00 | 68,353 |
| 2025-07-07 | 10,060.00 | 10,060.00 | 9,880.00 | 9,950.00 | 9,950.00 | 72,022 |
| 2025-07-04 | 10,460.00 | 10,460.00 | 10,050.00 | 10,150.00 | 10,150.00 | 206,877 |
| 2025-07-03 | 9,400.00 | 10,250.00 | 9,320.00 | 10,150.00 | 10,150.00 | 296,230 |
| 2025-07-02 | 9,460.00 | 9,540.00 | 9,190.00 | 9,330.00 | 9,330.00 | 56,827 |
| 2025-07-01 | 9,480.00 | 9,600.00 | 9,460.00 | 9,460.00 | 9,460.00 | 36,974 |
| 2025-06-30 | 9,600.00 | 9,660.00 | 9,430.00 | 9,480.00 | 9,480.00 | 39,770 |
| 2025-06-27 | 9,800.00 | 9,810.00 | 9,500.00 | 9,560.00 | 9,560.00 | 58,271 |
| 2025-06-26 | 9,890.00 | 9,990.00 | 9,720.00 | 9,790.00 | 9,790.00 | 87,737 |
| 2025-06-25 | 9,910.00 | 10,030.00 | 9,790.00 | 9,870.00 | 9,870.00 | 64,755 |
| 2025-06-24 | 9,520.00 | 9,880.00 | 9,510.00 | 9,830.00 | 9,830.00 | 129,027 |
| 2025-06-23 | 9,450.00 | 9,450.00 | 9,110.00 | 9,390.00 | 9,390.00 | 51,131 |
| 2025-06-20 | 9,340.00 | 9,570.00 | 9,330.00 | 9,550.00 | 9,550.00 | 62,976 |
| 2025-06-19 | 9,440.00 | 9,540.00 | 9,230.00 | 9,410.00 | 9,410.00 | 47,895 |
| 2025-06-18 | 9,200.00 | 9,380.00 | 9,160.00 | 9,360.00 | 9,360.00 | 30,368 |
| 2025-06-17 | 9,270.00 | 9,540.00 | 9,110.00 | 9,210.00 | 9,210.00 | 58,495 |
| 2025-06-16 | 9,300.00 | 9,300.00 | 9,000.00 | 9,190.00 | 9,190.00 | 48,544 |
| 2025-06-13 | 9,710.00 | 9,710.00 | 9,290.00 | 9,350.00 | 9,350.00 | 82,661 |
| 2025-06-12 | 9,820.00 | 9,820.00 | 9,640.00 | 9,740.00 | 9,740.00 | 53,520 |
| 2025-06-11 | 9,480.00 | 9,860.00 | 9,480.00 | 9,760.00 | 9,760.00 | 93,010 |
| 2025-06-10 | 9,570.00 | 9,600.00 | 9,390.00 | 9,460.00 | 9,460.00 | 54,643 |
| 2025-06-09 | 9,560.00 | 9,680.00 | 9,500.00 | 9,570.00 | 9,570.00 | 62,650 |
| 2025-06-05 | 9,400.00 | 9,640.00 | 9,250.00 | 9,550.00 | 9,550.00 | 89,362 |
| 2025-06-04 | 8,850.00 | 9,370.00 | 8,850.00 | 9,310.00 | 9,310.00 | 79,314 |
| 2025-06-02 | 9,000.00 | 9,040.00 | 8,820.00 | 8,850.00 | 8,850.00 | 40,601 |
| 2025-05-30 | 9,100.00 | 9,230.00 | 8,980.00 | 8,990.00 | 8,990.00 | 42,460 |
| 2025-05-29 | 9,180.00 | 9,250.00 | 8,960.00 | 9,110.00 | 9,110.00 | 48,670 |
| 2025-05-28 | 8,830.00 | 9,160.00 | 8,830.00 | 9,160.00 | 9,160.00 | 75,959 |
| 2025-05-27 | 8,990.00 | 8,990.00 | 8,760.00 | 8,810.00 | 8,810.00 | 33,759 |
| 2025-05-26 | 8,690.00 | 9,030.00 | 8,660.00 | 8,990.00 | 8,990.00 | 46,298 |
| 2025-05-23 | 8,830.00 | 8,920.00 | 8,660.00 | 8,680.00 | 8,680.00 | 60,937 |
| 2025-05-22 | 8,960.00 | 9,040.00 | 8,860.00 | 8,870.00 | 8,870.00 | 42,382 |
| 2025-05-21 | 9,020.00 | 9,190.00 | 9,010.00 | 9,050.00 | 9,050.00 | 27,670 |
| 2025-05-20 | 9,140.00 | 9,250.00 | 9,020.00 | 9,020.00 | 9,020.00 | 51,440 |
| 2025-05-19 | 9,120.00 | 9,280.00 | 9,020.00 | 9,130.00 | 9,130.00 | 34,998 |
| 2025-05-16 | 9,710.00 | 9,900.00 | 9,100.00 | 9,230.00 | 9,230.00 | 155,065 |
| 2025-05-15 | 9,880.00 | 10,040.00 | 9,790.00 | 9,900.00 | 9,900.00 | 90,903 |
| 2025-05-14 | 9,360.00 | 10,100.00 | 9,360.00 | 9,880.00 | 9,880.00 | 197,713 |
| 2025-05-13 | 9,240.00 | 9,410.00 | 9,210.00 | 9,350.00 | 9,350.00 | 43,368 |
| 2025-05-12 | 8,780.00 | 9,220.00 | 8,780.00 | 9,220.00 | 9,220.00 | 113,404 |
| 2025-05-09 | 8,830.00 | 8,910.00 | 8,700.00 | 8,770.00 | 8,770.00 | 31,846 |
| 2025-05-08 | 8,680.00 | 8,930.00 | 8,680.00 | 8,830.00 | 8,830.00 | 27,727 |
| 2025-05-07 | 8,750.00 | 8,880.00 | 8,660.00 | 8,660.00 | 8,660.00 | 37,033 |
| 2025-05-02 | 8,760.00 | 8,850.00 | 8,660.00 | 8,820.00 | 8,820.00 | 23,255 |
| 2025-04-30 | 9,000.00 | 9,000.00 | 8,710.00 | 8,760.00 | 8,760.00 | 28,548 |
| 2025-04-29 | 8,890.00 | 8,950.00 | 8,830.00 | 8,920.00 | 8,920.00 | 30,314 |
| 2025-04-28 | 8,990.00 | 9,050.00 | 8,870.00 | 8,890.00 | 8,890.00 | 39,970 |
| 2025-04-25 | 8,900.00 | 9,040.00 | 8,870.00 | 9,040.00 | 9,040.00 | 42,991 |
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.