Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 15,350.00 | 15,720.00 | 15,050.00 | 15,270.00 | 15,170.49 | 368,065 |
| 2024-01-30 | 15,820.00 | 15,910.00 | 15,370.00 | 15,590.00 | 15,488.40 | 335,055 |
| 2024-01-29 | 16,100.00 | 16,100.00 | 15,300.00 | 15,490.00 | 15,389.05 | 453,681 |
| 2024-01-26 | 15,500.00 | 16,210.00 | 15,490.00 | 16,050.00 | 15,945.40 | 423,163 |
| 2024-01-25 | 16,030.00 | 16,130.00 | 15,600.00 | 15,760.00 | 15,657.29 | 555,196 |
| 2024-01-24 | 15,860.00 | 16,410.00 | 15,800.00 | 16,190.00 | 16,084.49 | 497,392 |
| 2024-01-23 | 16,220.00 | 16,460.00 | 15,800.00 | 15,860.00 | 15,756.64 | 591,894 |
| 2024-01-22 | 17,190.00 | 17,430.00 | 16,130.00 | 16,220.00 | 16,114.29 | 802,759 |
| 2024-01-19 | 17,020.00 | 17,400.00 | 16,820.00 | 16,990.00 | 16,879.28 | 533,056 |
| 2024-01-18 | 17,030.00 | 17,030.00 | 16,540.00 | 16,730.00 | 16,620.97 | 563,104 |
| 2024-01-17 | 17,950.00 | 18,000.00 | 16,950.00 | 17,100.00 | 16,988.56 | 729,498 |
| 2024-01-16 | 18,020.00 | 18,360.00 | 17,750.00 | 17,790.00 | 17,674.06 | 474,057 |
| 2024-01-15 | 19,040.00 | 19,040.00 | 17,930.00 | 18,260.00 | 18,141.00 | 801,488 |
| 2024-01-12 | 18,750.00 | 19,080.00 | 18,420.00 | 19,040.00 | 18,915.92 | 519,043 |
| 2024-01-11 | 18,680.00 | 19,040.00 | 18,300.00 | 18,900.00 | 18,776.83 | 610,656 |
| 2024-01-10 | 19,450.00 | 19,460.00 | 18,390.00 | 18,680.00 | 18,558.26 | 890,920 |
| 2024-01-09 | 19,010.00 | 19,680.00 | 19,000.00 | 19,450.00 | 19,323.24 | 1,493,382 |
| 2024-01-08 | 19,260.00 | 19,270.00 | 18,440.00 | 18,860.00 | 18,737.09 | 942,180 |
| 2024-01-05 | 17,490.00 | 19,400.00 | 17,410.00 | 18,860.00 | 18,737.09 | 2,986,310 |
| 2024-01-04 | 18,810.00 | 18,810.00 | 17,210.00 | 17,490.00 | 17,376.02 | 1,693,731 |
| 2024-01-03 | 18,640.00 | 19,200.00 | 18,100.00 | 19,000.00 | 18,876.18 | 1,527,260 |
| 2024-01-02 | 18,050.00 | 19,930.00 | 17,920.00 | 18,510.00 | 18,389.37 | 3,193,874 |
| 2023-12-28 | 17,140.00 | 17,360.00 | 16,730.00 | 17,350.00 | 17,236.93 | 632,335 |
| 2023-12-27 | 16,540.00 | 17,330.00 | 16,540.00 | 17,130.00 | 17,018.36 | 1,035,415 |
| 2023-12-26 | 16,700.00 | 16,970.00 | 16,000.00 | 16,200.00 | 16,094.42 | 672,164 |
| 2023-12-22 | 16,480.00 | 17,290.00 | 16,400.00 | 16,600.00 | 16,491.82 | 946,323 |
| 2023-12-21 | 16,990.00 | 17,130.00 | 16,110.00 | 16,390.00 | 16,283.19 | 904,584 |
| 2023-12-20 | 16,970.00 | 17,600.00 | 16,840.00 | 17,140.00 | 17,028.30 | 901,491 |
| 2023-12-19 | 16,990.00 | 17,210.00 | 16,730.00 | 16,920.00 | 16,809.73 | 670,992 |
| 2023-12-18 | 17,010.00 | 17,300.00 | 16,530.00 | 16,930.00 | 16,819.67 | 940,079 |
| 2023-12-15 | 17,530.00 | 17,920.00 | 16,910.00 | 17,300.00 | 17,187.26 | 1,263,710 |
| 2023-12-14 | 16,990.00 | 17,490.00 | 16,710.00 | 17,420.00 | 17,306.47 | 1,303,542 |
| 2023-12-13 | 16,780.00 | 17,430.00 | 16,570.00 | 16,760.00 | 16,650.78 | 1,350,521 |
| 2023-12-12 | 15,950.00 | 17,970.00 | 15,600.00 | 16,910.00 | 16,799.80 | 4,443,630 |
| 2023-12-11 | 14,980.00 | 15,980.00 | 14,700.00 | 15,840.00 | 15,736.77 | 1,616,046 |
| 2023-12-08 | 14,520.00 | 15,320.00 | 14,100.00 | 14,980.00 | 14,882.38 | 1,475,896 |
| 2023-12-07 | 13,620.00 | 15,240.00 | 13,620.00 | 14,520.00 | 14,425.37 | 2,471,990 |
| 2023-12-06 | 12,390.00 | 13,700.00 | 12,320.00 | 13,610.00 | 13,521.30 | 1,067,361 |
| 2023-12-05 | 13,280.00 | 13,330.00 | 12,420.00 | 12,490.00 | 12,408.60 | 804,488 |
| 2023-12-04 | 13,960.00 | 14,490.00 | 13,240.00 | 13,280.00 | 13,193.45 | 1,012,256 |
| 2023-12-01 | 14,650.00 | 14,650.00 | 13,730.00 | 13,750.00 | 13,660.39 | 1,293,757 |
| 2023-11-30 | 13,610.00 | 16,490.00 | 13,520.00 | 14,650.00 | 14,554.53 | 7,514,981 |
| 2023-11-29 | 13,790.00 | 13,900.00 | 13,000.00 | 13,430.00 | 13,342.48 | 793,347 |
| 2023-11-28 | 13,940.00 | 14,200.00 | 13,550.00 | 13,650.00 | 13,561.04 | 593,625 |
| 2023-11-27 | 14,100.00 | 14,430.00 | 13,950.00 | 13,960.00 | 13,869.02 | 610,517 |
| 2023-11-24 | 13,490.00 | 14,410.00 | 13,420.00 | 13,940.00 | 13,849.15 | 1,156,895 |
| 2023-11-23 | 12,500.00 | 14,000.00 | 12,330.00 | 13,600.00 | 13,511.37 | 2,470,879 |
| 2023-11-22 | 11,130.00 | 12,590.00 | 11,090.00 | 12,400.00 | 12,319.19 | 1,304,028 |
| 2023-11-21 | 11,180.00 | 11,350.00 | 10,990.00 | 11,320.00 | 11,246.23 | 338,412 |
| 2023-11-20 | 11,000.00 | 11,180.00 | 10,940.00 | 11,100.00 | 11,027.66 | 232,976 |
| 2023-11-17 | 11,180.00 | 11,180.00 | 10,900.00 | 10,940.00 | 10,868.70 | 288,607 |
| 2023-11-16 | 11,110.00 | 11,290.00 | 11,020.00 | 11,210.00 | 11,136.94 | 269,812 |
| 2023-11-15 | 11,600.00 | 11,640.00 | 11,110.00 | 11,110.00 | 11,037.60 | 435,867 |
| 2023-11-14 | 10,910.00 | 11,290.00 | 10,880.00 | 11,070.00 | 10,997.86 | 399,296 |
| 2023-11-13 | 11,470.00 | 11,700.00 | 10,700.00 | 10,860.00 | 10,789.23 | 713,685 |
| 2023-11-10 | 11,200.00 | 11,490.00 | 11,120.00 | 11,410.00 | 11,335.64 | 478,503 |
| 2023-11-09 | 11,850.00 | 12,040.00 | 11,510.00 | 11,560.00 | 11,484.66 | 622,343 |
| 2023-11-08 | 12,720.00 | 12,920.00 | 11,850.00 | 11,850.00 | 11,772.77 | 906,403 |
| 2023-11-07 | 14,150.00 | 14,160.00 | 12,560.00 | 12,720.00 | 12,637.10 | 1,799,807 |
| 2023-11-06 | 13,350.00 | 15,400.00 | 13,320.00 | 14,160.00 | 14,067.72 | 6,560,402 |
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.