Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16,330.00 | 16,450.00 | 16,200.00 | 16,300.00 | 16,193.77 | 124,884 |
| 2024-07-26 | 16,650.00 | 16,660.00 | 16,240.00 | 16,330.00 | 16,223.58 | 225,972 |
| 2024-07-25 | 16,300.00 | 16,610.00 | 16,100.00 | 16,590.00 | 16,481.88 | 296,773 |
| 2024-07-24 | 15,720.00 | 17,380.00 | 15,710.00 | 16,800.00 | 16,690.51 | 633,939 |
| 2024-07-23 | 16,030.00 | 16,350.00 | 15,780.00 | 15,990.00 | 15,885.79 | 273,525 |
| 2024-07-22 | 16,870.00 | 16,870.00 | 15,530.00 | 15,700.00 | 15,597.68 | 614,252 |
| 2024-07-19 | 16,610.00 | 16,960.00 | 16,410.00 | 16,940.00 | 16,829.60 | 239,141 |
| 2024-07-18 | 16,400.00 | 16,760.00 | 16,100.00 | 16,760.00 | 16,650.78 | 630,743 |
| 2024-07-17 | 18,170.00 | 18,390.00 | 16,860.00 | 17,040.00 | 16,928.95 | 820,372 |
| 2024-07-16 | 18,700.00 | 18,830.00 | 18,130.00 | 18,170.00 | 18,051.59 | 385,132 |
| 2024-07-15 | 19,240.00 | 19,240.00 | 18,620.00 | 18,740.00 | 18,617.87 | 322,080 |
| 2024-07-12 | 20,150.00 | 20,600.00 | 19,210.00 | 19,250.00 | 19,124.55 | 619,004 |
| 2024-07-11 | 19,450.00 | 19,900.00 | 19,190.00 | 19,390.00 | 19,263.64 | 483,382 |
| 2024-07-10 | 18,610.00 | 19,430.00 | 18,430.00 | 19,390.00 | 19,263.64 | 401,728 |
| 2024-07-09 | 18,830.00 | 18,920.00 | 18,480.00 | 18,550.00 | 18,429.11 | 233,002 |
| 2024-07-08 | 18,500.00 | 18,990.00 | 18,250.00 | 18,830.00 | 18,707.29 | 259,179 |
| 2024-07-05 | 18,300.00 | 18,770.00 | 18,220.00 | 18,500.00 | 18,379.44 | 237,167 |
| 2024-07-04 | 18,950.00 | 19,000.00 | 18,280.00 | 18,350.00 | 18,230.41 | 418,156 |
| 2024-07-03 | 19,000.00 | 19,440.00 | 18,720.00 | 18,850.00 | 18,727.15 | 463,746 |
| 2024-07-02 | 19,350.00 | 19,840.00 | 18,520.00 | 18,780.00 | 18,657.61 | 528,225 |
| 2024-07-01 | 20,100.00 | 20,150.00 | 18,960.00 | 19,180.00 | 19,055.00 | 589,762 |
| 2024-06-28 | 19,060.00 | 20,300.00 | 18,960.00 | 20,050.00 | 19,919.33 | 968,245 |
| 2024-06-27 | 18,500.00 | 19,280.00 | 18,400.00 | 18,910.00 | 18,786.76 | 701,537 |
| 2024-06-26 | 18,430.00 | 18,650.00 | 18,160.00 | 18,160.00 | 18,041.65 | 272,369 |
| 2024-06-25 | 18,160.00 | 19,090.00 | 18,160.00 | 18,430.00 | 18,309.89 | 417,046 |
| 2024-06-24 | 18,310.00 | 18,400.00 | 18,140.00 | 18,280.00 | 18,160.87 | 352,809 |
| 2024-06-21 | 18,700.00 | 18,820.00 | 18,400.00 | 18,450.00 | 18,329.76 | 422,256 |
| 2024-06-20 | 19,410.00 | 19,640.00 | 18,830.00 | 18,910.00 | 18,786.76 | 523,431 |
| 2024-06-19 | 19,370.00 | 19,610.00 | 18,930.00 | 19,610.00 | 19,482.20 | 539,028 |
| 2024-06-18 | 19,430.00 | 19,720.00 | 18,880.00 | 19,470.00 | 19,343.11 | 588,762 |
| 2024-06-17 | 19,720.00 | 19,720.00 | 19,270.00 | 19,570.00 | 19,442.46 | 636,178 |
| 2024-06-14 | 21,550.00 | 21,600.00 | 19,650.00 | 19,940.00 | 19,810.05 | 1,592,745 |
| 2024-06-13 | 22,300.00 | 22,300.00 | 21,300.00 | 21,300.00 | 21,161.19 | 795,136 |
| 2024-06-12 | 22,550.00 | 22,950.00 | 21,700.00 | 21,950.00 | 21,806.95 | 682,689 |
| 2024-06-11 | 21,850.00 | 23,150.00 | 21,750.00 | 22,500.00 | 22,353.37 | 2,177,462 |
| 2024-06-10 | 21,500.00 | 22,250.00 | 21,100.00 | 21,350.00 | 21,210.86 | 966,928 |
| 2024-06-07 | 21,150.00 | 21,850.00 | 20,500.00 | 21,250.00 | 21,111.51 | 936,054 |
| 2024-06-05 | 19,560.00 | 21,550.00 | 19,420.00 | 20,750.00 | 20,614.77 | 1,685,703 |
| 2024-06-04 | 19,750.00 | 20,600.00 | 19,430.00 | 19,680.00 | 19,551.75 | 654,209 |
| 2024-06-03 | 19,510.00 | 19,810.00 | 19,100.00 | 19,790.00 | 19,661.03 | 646,251 |
| 2024-05-31 | 18,320.00 | 19,470.00 | 18,000.00 | 19,470.00 | 19,343.11 | 925,567 |
| 2024-05-30 | 18,200.00 | 18,790.00 | 17,970.00 | 18,310.00 | 18,190.67 | 581,879 |
| 2024-05-29 | 18,940.00 | 18,940.00 | 18,240.00 | 18,240.00 | 18,121.13 | 521,031 |
| 2024-05-28 | 19,140.00 | 19,250.00 | 18,740.00 | 18,940.00 | 18,816.57 | 347,862 |
| 2024-05-27 | 18,970.00 | 19,280.00 | 18,500.00 | 19,140.00 | 19,015.26 | 659,204 |
| 2024-05-24 | 19,300.00 | 19,490.00 | 18,810.00 | 18,950.00 | 18,826.50 | 634,409 |
| 2024-05-23 | 19,650.00 | 19,990.00 | 19,350.00 | 19,500.00 | 19,372.92 | 468,466 |
| 2024-05-22 | 20,650.00 | 20,700.00 | 19,390.00 | 19,800.00 | 19,670.96 | 990,680 |
| 2024-05-21 | 21,200.00 | 21,200.00 | 20,150.00 | 20,550.00 | 20,416.08 | 488,075 |
| 2024-05-20 | 21,250.00 | 21,250.00 | 20,600.00 | 21,150.00 | 21,012.17 | 301,098 |
| 2024-05-17 | 21,250.00 | 21,400.00 | 20,800.00 | 20,900.00 | 20,763.79 | 357,304 |
| 2024-05-16 | 21,200.00 | 21,300.00 | 20,650.00 | 21,050.00 | 20,912.82 | 355,522 |
| 2024-05-14 | 20,300.00 | 21,050.00 | 20,300.00 | 20,800.00 | 20,664.45 | 392,473 |
| 2024-05-13 | 20,750.00 | 20,900.00 | 20,200.00 | 20,350.00 | 20,217.38 | 399,952 |
| 2024-05-10 | 20,550.00 | 21,050.00 | 20,250.00 | 20,750.00 | 20,614.77 | 501,186 |
| 2024-05-09 | 21,700.00 | 21,800.00 | 20,150.00 | 20,500.00 | 20,366.40 | 1,582,774 |
| 2024-05-08 | 22,500.00 | 22,750.00 | 22,100.00 | 22,300.00 | 22,154.67 | 378,762 |
| 2024-05-07 | 22,800.00 | 22,850.00 | 22,250.00 | 22,600.00 | 22,452.72 | 414,604 |
| 2024-05-03 | 23,050.00 | 23,900.00 | 22,450.00 | 22,450.00 | 22,303.69 | 787,810 |
| 2024-05-02 | 22,850.00 | 23,700.00 | 22,600.00 | 22,850.00 | 22,701.09 | 502,044 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.