LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,470.00 | 9,710.00 | 9,300.00 | 9,640.00 | 9,640.00 | 82,305 |
| 2024-10-28 | 9,340.00 | 9,640.00 | 9,340.00 | 9,590.00 | 9,590.00 | 89,333 |
| 2024-10-25 | 9,620.00 | 9,670.00 | 9,340.00 | 9,340.00 | 9,340.00 | 125,893 |
| 2024-10-24 | 9,890.00 | 9,900.00 | 9,590.00 | 9,620.00 | 9,620.00 | 89,147 |
| 2024-10-23 | 9,680.00 | 9,910.00 | 9,520.00 | 9,890.00 | 9,890.00 | 71,920 |
| 2024-10-22 | 9,910.00 | 9,960.00 | 9,670.00 | 9,690.00 | 9,690.00 | 82,287 |
| 2024-10-21 | 9,850.00 | 9,990.00 | 9,730.00 | 9,960.00 | 9,960.00 | 48,786 |
| 2024-10-18 | 10,000.00 | 10,070.00 | 9,780.00 | 9,800.00 | 9,800.00 | 106,641 |
| 2024-10-17 | 10,150.00 | 10,190.00 | 9,930.00 | 10,070.00 | 10,070.00 | 82,908 |
| 2024-10-16 | 10,430.00 | 10,430.00 | 10,110.00 | 10,110.00 | 10,110.00 | 72,234 |
| 2024-10-15 | 10,550.00 | 10,630.00 | 10,340.00 | 10,480.00 | 10,480.00 | 58,690 |
| 2024-10-14 | 10,360.00 | 10,600.00 | 10,180.00 | 10,500.00 | 10,500.00 | 77,961 |
| 2024-10-11 | 10,310.00 | 10,550.00 | 10,310.00 | 10,360.00 | 10,360.00 | 46,409 |
| 2024-10-10 | 10,680.00 | 10,820.00 | 10,370.00 | 10,370.00 | 10,370.00 | 73,317 |
| 2024-10-08 | 10,840.00 | 10,880.00 | 10,620.00 | 10,620.00 | 10,620.00 | 54,675 |
| 2024-10-07 | 10,740.00 | 10,870.00 | 10,520.00 | 10,860.00 | 10,860.00 | 67,644 |
| 2024-10-04 | 10,660.00 | 10,700.00 | 10,480.00 | 10,620.00 | 10,620.00 | 43,827 |
| 2024-10-02 | 10,500.00 | 10,750.00 | 10,350.00 | 10,660.00 | 10,660.00 | 82,957 |
| 2024-09-30 | 10,900.00 | 10,930.00 | 10,610.00 | 10,660.00 | 10,660.00 | 66,870 |
| 2024-09-27 | 11,000.00 | 11,130.00 | 10,850.00 | 10,900.00 | 10,900.00 | 106,277 |
| 2024-09-26 | 10,870.00 | 11,030.00 | 10,800.00 | 11,030.00 | 11,030.00 | 102,263 |
| 2024-09-25 | 10,570.00 | 10,850.00 | 10,550.00 | 10,600.00 | 10,600.00 | 114,391 |
| 2024-09-24 | 10,370.00 | 10,540.00 | 10,280.00 | 10,540.00 | 10,540.00 | 81,992 |
| 2024-09-23 | 10,160.00 | 10,370.00 | 10,110.00 | 10,280.00 | 10,280.00 | 44,101 |
| 2024-09-20 | 10,260.00 | 10,460.00 | 10,160.00 | 10,160.00 | 10,160.00 | 74,453 |
| 2024-09-19 | 10,470.00 | 10,470.00 | 9,930.00 | 10,060.00 | 10,060.00 | 79,755 |
| 2024-09-13 | 10,530.00 | 10,540.00 | 10,270.00 | 10,300.00 | 10,300.00 | 83,748 |
| 2024-09-12 | 10,300.00 | 10,610.00 | 10,260.00 | 10,570.00 | 10,570.00 | 105,390 |
| 2024-09-11 | 10,050.00 | 10,240.00 | 10,030.00 | 10,040.00 | 10,040.00 | 57,633 |
| 2024-09-10 | 10,280.00 | 10,300.00 | 10,010.00 | 10,050.00 | 10,050.00 | 75,634 |
| 2024-09-09 | 9,890.00 | 10,280.00 | 9,810.00 | 10,280.00 | 10,280.00 | 76,812 |
| 2024-09-06 | 10,340.00 | 10,450.00 | 10,030.00 | 10,040.00 | 10,040.00 | 88,140 |
| 2024-09-05 | 10,300.00 | 10,660.00 | 10,200.00 | 10,330.00 | 10,330.00 | 121,910 |
| 2024-09-04 | 10,300.00 | 10,440.00 | 10,080.00 | 10,160.00 | 10,160.00 | 174,858 |
| 2024-09-03 | 10,840.00 | 10,960.00 | 10,710.00 | 10,710.00 | 10,710.00 | 57,217 |
| 2024-09-02 | 10,900.00 | 10,930.00 | 10,510.00 | 10,770.00 | 10,770.00 | 50,166 |
| 2024-08-30 | 10,810.00 | 10,940.00 | 10,740.00 | 10,900.00 | 10,900.00 | 41,410 |
| 2024-08-29 | 10,880.00 | 10,990.00 | 10,710.00 | 10,780.00 | 10,780.00 | 46,208 |
| 2024-08-28 | 10,900.00 | 11,090.00 | 10,750.00 | 11,060.00 | 11,060.00 | 56,928 |
| 2024-08-27 | 10,960.00 | 11,050.00 | 10,840.00 | 10,890.00 | 10,890.00 | 50,012 |
| 2024-08-26 | 11,240.00 | 11,270.00 | 10,940.00 | 11,070.00 | 11,070.00 | 60,898 |
| 2024-08-23 | 11,140.00 | 11,260.00 | 11,040.00 | 11,230.00 | 11,230.00 | 51,789 |
| 2024-08-22 | 11,700.00 | 11,800.00 | 11,280.00 | 11,290.00 | 11,290.00 | 103,218 |
| 2024-08-21 | 11,790.00 | 11,790.00 | 11,540.00 | 11,700.00 | 11,700.00 | 63,035 |
| 2024-08-20 | 11,480.00 | 11,900.00 | 11,430.00 | 11,800.00 | 11,800.00 | 122,895 |
| 2024-08-19 | 11,740.00 | 11,820.00 | 11,310.00 | 11,310.00 | 11,310.00 | 82,250 |
| 2024-08-16 | 11,800.00 | 11,950.00 | 11,650.00 | 11,740.00 | 11,740.00 | 184,193 |
| 2024-08-14 | 11,240.00 | 11,900.00 | 11,200.00 | 11,880.00 | 11,880.00 | 250,165 |
| 2024-08-12 | 10,750.00 | 11,200.00 | 10,750.00 | 11,000.00 | 11,000.00 | 107,556 |
| 2024-08-09 | 10,980.00 | 11,200.00 | 10,750.00 | 10,750.00 | 10,750.00 | 107,010 |
| 2024-08-08 | 10,650.00 | 10,760.00 | 10,320.00 | 10,670.00 | 10,670.00 | 129,083 |
| 2024-08-07 | 10,780.00 | 11,000.00 | 10,690.00 | 10,800.00 | 10,800.00 | 161,911 |
| 2024-08-06 | 10,050.00 | 10,950.00 | 10,050.00 | 10,930.00 | 10,930.00 | 303,792 |
| 2024-08-05 | 12,090.00 | 12,090.00 | 9,880.00 | 10,200.00 | 10,200.00 | 460,793 |
| 2024-08-02 | 12,570.00 | 12,700.00 | 12,100.00 | 12,100.00 | 12,100.00 | 154,524 |
| 2024-08-01 | 12,900.00 | 13,090.00 | 12,840.00 | 12,990.00 | 12,990.00 | 93,142 |
| 2024-07-31 | 12,350.00 | 12,700.00 | 12,200.00 | 12,700.00 | 12,700.00 | 76,552 |
| 2024-07-30 | 12,750.00 | 12,750.00 | 12,310.00 | 12,380.00 | 12,380.00 | 100,350 |
| 2024-07-29 | 12,700.00 | 12,810.00 | 12,350.00 | 12,740.00 | 12,740.00 | 83,826 |
| 2024-07-26 | 12,600.00 | 12,850.00 | 12,470.00 | 12,700.00 | 12,700.00 | 95,229 |
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.