LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9,990.00 | 9,990.00 | 9,520.00 | 9,520.00 | 9,520.00 | 70,346 |
| 2025-01-22 | 9,880.00 | 9,920.00 | 9,610.00 | 9,830.00 | 9,830.00 | 91,430 |
| 2025-01-21 | 9,880.00 | 10,070.00 | 9,720.00 | 9,790.00 | 9,790.00 | 94,532 |
| 2025-01-20 | 9,770.00 | 9,920.00 | 9,530.00 | 9,850.00 | 9,850.00 | 130,687 |
| 2025-01-17 | 9,460.00 | 9,670.00 | 9,460.00 | 9,650.00 | 9,650.00 | 64,467 |
| 2025-01-16 | 9,380.00 | 9,560.00 | 9,340.00 | 9,450.00 | 9,450.00 | 59,720 |
| 2025-01-15 | 9,340.00 | 9,440.00 | 9,180.00 | 9,180.00 | 9,180.00 | 31,467 |
| 2025-01-14 | 9,090.00 | 9,340.00 | 9,090.00 | 9,340.00 | 9,340.00 | 34,373 |
| 2025-01-13 | 9,400.00 | 9,420.00 | 9,080.00 | 9,080.00 | 9,080.00 | 63,227 |
| 2025-01-10 | 9,540.00 | 9,600.00 | 9,360.00 | 9,390.00 | 9,390.00 | 59,190 |
| 2025-01-09 | 9,800.00 | 9,860.00 | 9,490.00 | 9,530.00 | 9,530.00 | 120,972 |
| 2025-01-08 | 9,400.00 | 9,790.00 | 9,200.00 | 9,770.00 | 9,770.00 | 133,114 |
| 2025-01-07 | 9,630.00 | 9,810.00 | 9,340.00 | 9,340.00 | 9,340.00 | 126,607 |
| 2025-01-06 | 9,160.00 | 9,630.00 | 9,160.00 | 9,540.00 | 9,540.00 | 179,470 |
| 2025-01-03 | 8,400.00 | 9,720.00 | 8,380.00 | 9,150.00 | 9,150.00 | 687,208 |
| 2025-01-02 | 8,350.00 | 8,460.00 | 8,240.00 | 8,450.00 | 8,450.00 | 23,338 |
| 2024-12-30 | 8,230.00 | 8,420.00 | 8,200.00 | 8,350.00 | 8,350.00 | 20,659 |
| 2024-12-27 | 8,220.00 | 8,510.00 | 8,220.00 | 8,330.00 | 8,330.00 | 23,685 |
| 2024-12-26 | 8,640.00 | 8,760.00 | 8,300.00 | 8,330.00 | 8,330.00 | 71,115 |
| 2024-12-24 | 8,680.00 | 8,800.00 | 8,570.00 | 8,630.00 | 8,630.00 | 39,586 |
| 2024-12-23 | 8,590.00 | 8,760.00 | 8,400.00 | 8,650.00 | 8,650.00 | 26,814 |
| 2024-12-20 | 8,600.00 | 8,700.00 | 8,360.00 | 8,400.00 | 8,400.00 | 42,662 |
| 2024-12-19 | 8,610.00 | 8,730.00 | 8,520.00 | 8,700.00 | 8,700.00 | 35,505 |
| 2024-12-18 | 8,820.00 | 8,850.00 | 8,690.00 | 8,830.00 | 8,830.00 | 36,421 |
| 2024-12-17 | 8,640.00 | 8,870.00 | 8,600.00 | 8,870.00 | 8,870.00 | 62,059 |
| 2024-12-16 | 8,500.00 | 8,700.00 | 8,450.00 | 8,640.00 | 8,640.00 | 70,248 |
| 2024-12-13 | 8,300.00 | 8,550.00 | 8,300.00 | 8,480.00 | 8,480.00 | 78,132 |
| 2024-12-12 | 8,200.00 | 8,380.00 | 8,180.00 | 8,380.00 | 8,380.00 | 53,334 |
| 2024-12-11 | 7,830.00 | 8,220.00 | 7,820.00 | 8,200.00 | 8,200.00 | 79,085 |
| 2024-12-10 | 7,270.00 | 7,890.00 | 7,270.00 | 7,820.00 | 7,820.00 | 60,957 |
| 2024-12-09 | 7,650.00 | 7,730.00 | 7,300.00 | 7,300.00 | 7,300.00 | 105,962 |
| 2024-12-06 | 7,930.00 | 8,030.00 | 7,660.00 | 7,880.00 | 7,880.00 | 82,711 |
| 2024-12-05 | 8,030.00 | 8,200.00 | 7,890.00 | 8,000.00 | 8,000.00 | 49,092 |
| 2024-12-04 | 7,990.00 | 8,010.00 | 7,880.00 | 7,950.00 | 7,950.00 | 67,088 |
| 2024-12-03 | 7,890.00 | 8,120.00 | 7,890.00 | 8,090.00 | 8,090.00 | 43,212 |
| 2024-12-02 | 8,040.00 | 8,060.00 | 7,910.00 | 7,910.00 | 7,910.00 | 45,926 |
| 2024-11-29 | 8,210.00 | 8,300.00 | 7,950.00 | 7,950.00 | 7,950.00 | 74,024 |
| 2024-11-28 | 8,250.00 | 8,280.00 | 8,180.00 | 8,190.00 | 8,190.00 | 39,954 |
| 2024-11-27 | 8,510.00 | 8,600.00 | 8,260.00 | 8,280.00 | 8,280.00 | 96,164 |
| 2024-11-26 | 8,480.00 | 8,540.00 | 8,450.00 | 8,510.00 | 8,510.00 | 39,294 |
| 2024-11-25 | 8,330.00 | 8,710.00 | 8,330.00 | 8,520.00 | 8,520.00 | 63,655 |
| 2024-11-22 | 8,400.00 | 8,600.00 | 8,320.00 | 8,320.00 | 8,320.00 | 36,582 |
| 2024-11-21 | 8,500.00 | 8,620.00 | 8,400.00 | 8,400.00 | 8,400.00 | 37,446 |
| 2024-11-20 | 8,590.00 | 8,680.00 | 8,420.00 | 8,470.00 | 8,470.00 | 39,334 |
| 2024-11-19 | 8,520.00 | 8,780.00 | 8,510.00 | 8,590.00 | 8,590.00 | 49,608 |
| 2024-11-18 | 8,600.00 | 9,040.00 | 8,550.00 | 8,670.00 | 8,670.00 | 107,724 |
| 2024-11-15 | 8,210.00 | 8,530.00 | 8,170.00 | 8,490.00 | 8,490.00 | 121,323 |
| 2024-11-14 | 8,410.00 | 8,590.00 | 8,260.00 | 8,310.00 | 8,310.00 | 93,503 |
| 2024-11-13 | 8,700.00 | 8,860.00 | 8,450.00 | 8,450.00 | 8,450.00 | 120,493 |
| 2024-11-12 | 9,310.00 | 9,310.00 | 8,820.00 | 8,830.00 | 8,830.00 | 121,335 |
| 2024-11-11 | 9,800.00 | 9,840.00 | 9,260.00 | 9,310.00 | 9,310.00 | 90,109 |
| 2024-11-08 | 9,720.00 | 9,980.00 | 9,710.00 | 9,800.00 | 9,800.00 | 42,728 |
| 2024-11-07 | 9,710.00 | 9,850.00 | 9,650.00 | 9,720.00 | 9,720.00 | 53,993 |
| 2024-11-06 | 10,030.00 | 10,130.00 | 9,790.00 | 9,790.00 | 9,790.00 | 55,686 |
| 2024-11-05 | 9,950.00 | 10,100.00 | 9,930.00 | 10,010.00 | 10,010.00 | 40,669 |
| 2024-11-04 | 10,010.00 | 10,140.00 | 9,940.00 | 9,980.00 | 9,980.00 | 45,685 |
| 2024-11-01 | 9,940.00 | 10,060.00 | 9,810.00 | 10,040.00 | 10,040.00 | 47,916 |
| 2024-10-31 | 9,400.00 | 10,120.00 | 9,300.00 | 10,040.00 | 10,040.00 | 165,021 |
| 2024-10-30 | 9,690.00 | 9,750.00 | 9,490.00 | 9,530.00 | 9,530.00 | 78,772 |
| 2024-10-29 | 9,470.00 | 9,710.00 | 9,300.00 | 9,640.00 | 9,640.00 | 82,305 |
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.