Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 23,500.00 | 23,650.00 | 22,550.00 | 23,000.00 | 22,850.11 | 629,561 |
| 2024-04-29 | 21,850.00 | 23,300.00 | 21,600.00 | 23,250.00 | 23,098.48 | 1,119,174 |
| 2024-04-26 | 21,700.00 | 21,800.00 | 21,200.00 | 21,600.00 | 21,459.23 | 299,746 |
| 2024-04-25 | 21,950.00 | 22,150.00 | 21,300.00 | 21,350.00 | 21,210.86 | 510,792 |
| 2024-04-24 | 22,400.00 | 22,800.00 | 22,100.00 | 22,300.00 | 22,154.67 | 614,424 |
| 2024-04-23 | 22,250.00 | 22,500.00 | 21,500.00 | 21,700.00 | 21,558.58 | 517,772 |
| 2024-04-22 | 21,600.00 | 22,350.00 | 21,250.00 | 22,100.00 | 21,955.97 | 770,048 |
| 2024-04-19 | 21,900.00 | 21,900.00 | 20,800.00 | 21,400.00 | 21,260.54 | 1,021,878 |
| 2024-04-18 | 21,700.00 | 22,350.00 | 21,700.00 | 22,100.00 | 21,955.97 | 689,179 |
| 2024-04-17 | 22,450.00 | 22,600.00 | 21,600.00 | 21,800.00 | 21,657.93 | 1,110,984 |
| 2024-04-16 | 22,700.00 | 23,000.00 | 22,150.00 | 22,500.00 | 22,353.37 | 879,215 |
| 2024-04-15 | 24,400.00 | 24,800.00 | 23,100.00 | 23,150.00 | 22,999.13 | 1,256,786 |
| 2024-04-12 | 24,700.00 | 25,700.00 | 24,350.00 | 25,150.00 | 24,986.10 | 999,674 |
| 2024-04-11 | 24,300.00 | 25,100.00 | 24,000.00 | 24,600.00 | 24,439.68 | 520,442 |
| 2024-04-09 | 24,450.00 | 24,850.00 | 24,100.00 | 24,750.00 | 24,588.70 | 615,692 |
| 2024-04-08 | 25,300.00 | 25,500.00 | 23,800.00 | 24,450.00 | 24,290.66 | 1,399,646 |
| 2024-04-05 | 26,450.00 | 27,150.00 | 25,200.00 | 25,650.00 | 25,482.84 | 1,394,909 |
| 2024-04-04 | 26,150.00 | 28,400.00 | 26,050.00 | 26,800.00 | 26,625.34 | 2,976,971 |
| 2024-04-03 | 23,950.00 | 27,400.00 | 23,300.00 | 26,750.00 | 26,575.67 | 5,184,503 |
| 2024-04-02 | 24,450.00 | 24,850.00 | 23,350.00 | 23,850.00 | 23,694.57 | 1,437,679 |
| 2024-04-01 | 24,500.00 | 25,000.00 | 24,250.00 | 24,750.00 | 24,588.70 | 934,248 |
| 2024-03-29 | 25,150.00 | 25,250.00 | 24,100.00 | 24,500.00 | 24,340.33 | 1,932,764 |
| 2024-03-28 | 27,400.00 | 27,800.00 | 25,100.00 | 25,450.00 | 25,284.14 | 1,912,233 |
| 2024-03-27 | 27,100.00 | 28,150.00 | 26,750.00 | 27,000.00 | 26,824.04 | 1,284,208 |
| 2024-03-26 | 28,650.00 | 29,200.00 | 26,350.00 | 26,800.00 | 26,625.34 | 2,275,521 |
| 2024-03-25 | 27,550.00 | 28,800.00 | 26,850.00 | 28,350.00 | 28,165.24 | 1,718,526 |
| 2024-03-22 | 26,550.00 | 28,300.00 | 26,100.00 | 27,550.00 | 27,370.46 | 2,027,779 |
| 2024-03-21 | 27,500.00 | 27,700.00 | 26,100.00 | 26,550.00 | 26,376.97 | 1,545,327 |
| 2024-03-20 | 29,100.00 | 29,500.00 | 26,950.00 | 26,950.00 | 26,774.37 | 1,975,445 |
| 2024-03-19 | 28,900.00 | 30,200.00 | 28,400.00 | 28,800.00 | 28,612.31 | 2,364,878 |
| 2024-03-18 | 27,000.00 | 29,250.00 | 26,650.00 | 29,050.00 | 28,860.68 | 3,883,361 |
| 2024-03-15 | 26,100.00 | 27,550.00 | 25,950.00 | 26,750.00 | 26,575.67 | 2,362,079 |
| 2024-03-14 | 30,500.00 | 30,550.00 | 26,550.00 | 26,750.00 | 26,575.67 | 4,481,891 |
| 2024-03-13 | 30,450.00 | 32,600.00 | 27,950.00 | 29,700.00 | 29,506.45 | 6,317,225 |
| 2024-03-12 | 31,000.00 | 31,900.00 | 29,000.00 | 30,450.00 | 30,251.56 | 5,099,783 |
| 2024-03-11 | 29,800.00 | 33,100.00 | 28,650.00 | 30,650.00 | 30,450.25 | 14,203,390 |
| 2024-03-08 | 25,500.00 | 30,400.00 | 25,150.00 | 29,650.00 | 29,456.77 | 19,408,430 |
| 2024-03-07 | 21,050.00 | 23,750.00 | 21,050.00 | 23,400.00 | 23,247.50 | 5,257,734 |
| 2024-03-06 | 21,500.00 | 21,900.00 | 20,750.00 | 21,050.00 | 20,912.82 | 1,072,412 |
| 2024-03-05 | 20,600.00 | 22,150.00 | 19,290.00 | 21,850.00 | 21,707.60 | 2,210,502 |
| 2024-03-04 | 20,850.00 | 21,450.00 | 20,350.00 | 20,650.00 | 20,515.42 | 1,122,355 |
| 2024-02-29 | 21,200.00 | 21,550.00 | 20,600.00 | 20,850.00 | 20,714.12 | 1,295,043 |
| 2024-02-28 | 22,500.00 | 23,100.00 | 21,200.00 | 21,400.00 | 21,260.54 | 1,942,501 |
| 2024-02-27 | 22,850.00 | 24,000.00 | 22,000.00 | 22,150.00 | 22,005.65 | 2,477,169 |
| 2024-02-26 | 21,950.00 | 23,750.00 | 21,950.00 | 22,600.00 | 22,452.72 | 3,885,859 |
| 2024-02-23 | 21,100.00 | 22,450.00 | 20,400.00 | 21,800.00 | 21,657.93 | 3,082,677 |
| 2024-02-22 | 18,850.00 | 22,200.00 | 18,710.00 | 21,100.00 | 20,962.49 | 7,170,256 |
| 2024-02-21 | 18,550.00 | 19,150.00 | 18,260.00 | 18,780.00 | 18,657.61 | 621,485 |
| 2024-02-20 | 18,600.00 | 18,780.00 | 18,030.00 | 18,750.00 | 18,627.81 | 641,111 |
| 2024-02-19 | 18,550.00 | 19,440.00 | 18,470.00 | 18,670.00 | 18,548.33 | 891,285 |
| 2024-02-16 | 19,020.00 | 19,440.00 | 18,420.00 | 18,630.00 | 18,508.59 | 1,024,470 |
| 2024-02-15 | 18,770.00 | 18,930.00 | 18,090.00 | 18,800.00 | 18,677.48 | 927,703 |
| 2024-02-14 | 17,700.00 | 18,930.00 | 17,690.00 | 18,610.00 | 18,488.72 | 1,818,727 |
| 2024-02-13 | 16,460.00 | 18,090.00 | 16,350.00 | 17,960.00 | 17,842.95 | 2,312,037 |
| 2024-02-08 | 16,510.00 | 16,640.00 | 15,740.00 | 15,950.00 | 15,846.05 | 602,824 |
| 2024-02-07 | 16,530.00 | 17,450.00 | 16,400.00 | 16,460.00 | 16,352.73 | 1,157,098 |
| 2024-02-06 | 14,860.00 | 17,300.00 | 14,780.00 | 16,480.00 | 16,372.60 | 2,578,425 |
| 2024-02-05 | 15,110.00 | 15,290.00 | 14,830.00 | 15,030.00 | 14,932.05 | 322,042 |
| 2024-02-02 | 15,000.00 | 15,260.00 | 14,900.00 | 15,100.00 | 15,001.59 | 357,959 |
| 2024-02-01 | 15,150.00 | 15,330.00 | 14,570.00 | 14,860.00 | 14,763.16 | 489,245 |
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.