LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,860.00 | 8,900.00 | 8,780.00 | 8,840.00 | 8,840.00 | 22,867 |
| 2025-04-23 | 8,750.00 | 8,840.00 | 8,680.00 | 8,840.00 | 8,840.00 | 35,958 |
| 2025-04-22 | 8,690.00 | 8,740.00 | 8,540.00 | 8,620.00 | 8,620.00 | 20,614 |
| 2025-04-21 | 8,740.00 | 8,810.00 | 8,610.00 | 8,690.00 | 8,690.00 | 27,472 |
| 2025-04-18 | 8,650.00 | 8,700.00 | 8,500.00 | 8,690.00 | 8,690.00 | 26,615 |
| 2025-04-17 | 8,580.00 | 8,700.00 | 8,530.00 | 8,640.00 | 8,640.00 | 28,416 |
| 2025-04-16 | 8,690.00 | 8,880.00 | 8,380.00 | 8,610.00 | 8,610.00 | 51,880 |
| 2025-04-15 | 8,590.00 | 8,720.00 | 8,550.00 | 8,700.00 | 8,700.00 | 28,325 |
| 2025-04-14 | 8,510.00 | 8,680.00 | 8,440.00 | 8,590.00 | 8,590.00 | 52,319 |
| 2025-04-11 | 8,280.00 | 8,430.00 | 8,120.00 | 8,400.00 | 8,400.00 | 41,327 |
| 2025-04-10 | 8,330.00 | 8,340.00 | 8,120.00 | 8,320.00 | 8,320.00 | 52,404 |
| 2025-04-09 | 7,750.00 | 7,920.00 | 7,650.00 | 7,830.00 | 7,830.00 | 57,808 |
| 2025-04-08 | 7,850.00 | 8,130.00 | 7,840.00 | 7,880.00 | 7,880.00 | 58,057 |
| 2025-04-07 | 8,270.00 | 8,280.00 | 7,750.00 | 7,750.00 | 7,750.00 | 113,453 |
| 2025-04-04 | 8,500.00 | 8,720.00 | 8,290.00 | 8,530.00 | 8,530.00 | 59,825 |
| 2025-04-03 | 8,510.00 | 8,670.00 | 8,430.00 | 8,530.00 | 8,530.00 | 45,222 |
| 2025-04-02 | 8,930.00 | 9,010.00 | 8,600.00 | 8,690.00 | 8,690.00 | 33,541 |
| 2025-04-01 | 8,820.00 | 9,050.00 | 8,820.00 | 8,950.00 | 8,950.00 | 28,104 |
| 2025-03-31 | 9,080.00 | 9,190.00 | 8,810.00 | 8,810.00 | 8,810.00 | 56,843 |
| 2025-03-28 | 9,660.00 | 9,660.00 | 9,200.00 | 9,250.00 | 9,250.00 | 61,467 |
| 2025-03-27 | 9,660.00 | 9,770.00 | 9,500.00 | 9,660.00 | 9,660.00 | 46,514 |
| 2025-03-26 | 9,550.00 | 9,920.00 | 9,550.00 | 9,850.00 | 9,850.00 | 33,947 |
| 2025-03-25 | 9,980.00 | 10,040.00 | 9,630.00 | 9,650.00 | 9,650.00 | 83,167 |
| 2025-03-24 | 10,000.00 | 10,120.00 | 9,870.00 | 9,990.00 | 9,990.00 | 50,713 |
| 2025-03-21 | 10,000.00 | 10,340.00 | 9,970.00 | 10,130.00 | 10,130.00 | 108,326 |
| 2025-03-20 | 10,190.00 | 10,250.00 | 9,980.00 | 10,080.00 | 10,080.00 | 51,332 |
| 2025-03-19 | 9,990.00 | 10,280.00 | 9,830.00 | 10,190.00 | 10,190.00 | 117,281 |
| 2025-03-18 | 10,230.00 | 10,240.00 | 9,860.00 | 9,910.00 | 9,910.00 | 80,820 |
| 2025-03-17 | 10,100.00 | 10,240.00 | 9,950.00 | 10,190.00 | 10,190.00 | 90,572 |
| 2025-03-14 | 9,290.00 | 10,100.00 | 9,290.00 | 10,040.00 | 10,040.00 | 123,122 |
| 2025-03-13 | 9,590.00 | 9,700.00 | 9,250.00 | 9,350.00 | 9,350.00 | 64,388 |
| 2025-03-12 | 9,170.00 | 9,580.00 | 9,150.00 | 9,520.00 | 9,520.00 | 65,492 |
| 2025-03-11 | 9,070.00 | 9,180.00 | 8,920.00 | 9,160.00 | 9,160.00 | 82,485 |
| 2025-03-10 | 9,450.00 | 9,520.00 | 9,340.00 | 9,400.00 | 9,400.00 | 34,300 |
| 2025-03-07 | 9,150.00 | 9,600.00 | 9,140.00 | 9,470.00 | 9,470.00 | 37,874 |
| 2025-03-06 | 9,650.00 | 9,730.00 | 9,250.00 | 9,250.00 | 9,250.00 | 76,096 |
| 2025-03-05 | 9,390.00 | 9,660.00 | 9,390.00 | 9,650.00 | 9,650.00 | 47,336 |
| 2025-03-04 | 9,920.00 | 9,920.00 | 9,380.00 | 9,390.00 | 9,390.00 | 97,660 |
| 2025-02-28 | 9,910.00 | 10,130.00 | 9,860.00 | 9,920.00 | 9,920.00 | 117,117 |
| 2025-02-27 | 10,100.00 | 10,350.00 | 10,020.00 | 10,210.00 | 10,210.00 | 115,346 |
| 2025-02-26 | 10,260.00 | 10,310.00 | 10,070.00 | 10,070.00 | 10,070.00 | 68,760 |
| 2025-02-25 | 10,150.00 | 10,400.00 | 9,980.00 | 10,260.00 | 10,260.00 | 81,415 |
| 2025-02-24 | 10,100.00 | 10,250.00 | 9,990.00 | 10,250.00 | 10,250.00 | 67,194 |
| 2025-02-21 | 10,270.00 | 10,270.00 | 10,010.00 | 10,270.00 | 10,270.00 | 79,879 |
| 2025-02-20 | 10,440.00 | 10,490.00 | 10,220.00 | 10,270.00 | 10,270.00 | 109,329 |
| 2025-02-19 | 10,350.00 | 10,820.00 | 10,300.00 | 10,510.00 | 10,510.00 | 263,882 |
| 2025-02-18 | 10,580.00 | 10,590.00 | 10,200.00 | 10,330.00 | 10,330.00 | 129,476 |
| 2025-02-17 | 10,090.00 | 10,600.00 | 10,060.00 | 10,400.00 | 10,400.00 | 291,073 |
| 2025-02-14 | 9,580.00 | 10,300.00 | 9,580.00 | 9,940.00 | 9,940.00 | 334,014 |
| 2025-02-13 | 9,380.00 | 9,770.00 | 9,380.00 | 9,560.00 | 9,560.00 | 87,720 |
| 2025-02-12 | 9,430.00 | 9,560.00 | 9,250.00 | 9,370.00 | 9,370.00 | 59,715 |
| 2025-02-11 | 9,500.00 | 9,670.00 | 9,410.00 | 9,500.00 | 9,500.00 | 101,077 |
| 2025-02-10 | 9,100.00 | 9,550.00 | 8,830.00 | 9,550.00 | 9,550.00 | 131,939 |
| 2025-02-07 | 8,890.00 | 9,210.00 | 8,740.00 | 9,100.00 | 9,100.00 | 96,618 |
| 2025-02-06 | 8,750.00 | 8,830.00 | 8,510.00 | 8,820.00 | 8,820.00 | 89,971 |
| 2025-02-05 | 8,800.00 | 8,860.00 | 8,300.00 | 8,800.00 | 8,800.00 | 45,191 |
| 2025-02-04 | 8,610.00 | 8,860.00 | 8,570.00 | 8,670.00 | 8,670.00 | 62,064 |
| 2025-02-03 | 8,800.00 | 8,850.00 | 8,500.00 | 8,610.00 | 8,610.00 | 129,827 |
| 2025-01-31 | 9,440.00 | 9,450.00 | 8,900.00 | 8,910.00 | 8,910.00 | 144,266 |
| 2025-01-24 | 9,610.00 | 9,800.00 | 9,530.00 | 9,570.00 | 9,570.00 | 66,379 |
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.