Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 12,400.00 | 12,640.00 | 11,870.00 | 12,230.00 | 12,150.30 | 1,052,807 |
| 2023-11-02 | 11,370.00 | 12,020.00 | 11,370.00 | 11,870.00 | 11,792.64 | 815,468 |
| 2023-11-01 | 11,340.00 | 11,570.00 | 11,090.00 | 11,150.00 | 11,077.34 | 376,550 |
| 2023-10-31 | 11,880.00 | 11,890.00 | 11,210.00 | 11,280.00 | 11,206.49 | 488,546 |
| 2023-10-30 | 11,610.00 | 11,900.00 | 11,610.00 | 11,770.00 | 11,693.30 | 322,298 |
| 2023-10-27 | 11,590.00 | 11,990.00 | 11,290.00 | 11,690.00 | 11,613.82 | 833,648 |
| 2023-10-26 | 11,760.00 | 11,890.00 | 11,630.00 | 11,680.00 | 11,603.88 | 662,374 |
| 2023-10-25 | 13,150.00 | 13,170.00 | 12,180.00 | 12,200.00 | 12,120.49 | 463,701 |
| 2023-10-24 | 12,700.00 | 13,090.00 | 12,230.00 | 13,050.00 | 12,964.95 | 480,081 |
| 2023-10-23 | 12,300.00 | 12,700.00 | 12,300.00 | 12,580.00 | 12,498.02 | 312,228 |
| 2023-10-20 | 12,690.00 | 12,780.00 | 12,350.00 | 12,600.00 | 12,517.89 | 557,813 |
| 2023-10-19 | 13,150.00 | 13,230.00 | 12,850.00 | 12,950.00 | 12,865.61 | 427,849 |
| 2023-10-18 | 13,720.00 | 13,890.00 | 13,440.00 | 13,500.00 | 13,412.02 | 313,460 |
| 2023-10-17 | 13,350.00 | 13,930.00 | 13,350.00 | 13,710.00 | 13,620.65 | 343,436 |
| 2023-10-16 | 13,480.00 | 13,480.00 | 13,130.00 | 13,250.00 | 13,163.65 | 360,257 |
| 2023-10-13 | 13,920.00 | 14,180.00 | 13,610.00 | 13,670.00 | 13,580.91 | 319,159 |
| 2023-10-12 | 13,690.00 | 14,130.00 | 13,650.00 | 14,060.00 | 13,968.37 | 373,607 |
| 2023-10-11 | 13,380.00 | 13,830.00 | 13,380.00 | 13,650.00 | 13,561.04 | 444,895 |
| 2023-10-10 | 13,710.00 | 13,860.00 | 13,270.00 | 13,280.00 | 13,193.45 | 534,686 |
| 2023-10-06 | 13,750.00 | 13,910.00 | 13,620.00 | 13,690.00 | 13,600.78 | 278,542 |
| 2023-10-05 | 14,020.00 | 14,200.00 | 13,710.00 | 13,760.00 | 13,670.33 | 563,941 |
| 2023-10-04 | 14,030.00 | 14,030.00 | 13,600.00 | 13,890.00 | 13,799.48 | 420,260 |
| 2023-09-27 | 13,530.00 | 14,180.00 | 13,530.00 | 14,050.00 | 13,958.44 | 463,446 |
| 2023-09-26 | 13,710.00 | 13,960.00 | 13,590.00 | 13,820.00 | 13,729.94 | 392,309 |
| 2023-09-25 | 13,840.00 | 14,070.00 | 13,710.00 | 13,800.00 | 13,710.07 | 394,953 |
| 2023-09-22 | 13,720.00 | 14,040.00 | 13,720.00 | 13,980.00 | 13,888.89 | 509,579 |
| 2023-09-21 | 14,300.00 | 14,380.00 | 13,940.00 | 14,000.00 | 13,908.76 | 615,457 |
| 2023-09-20 | 14,300.00 | 14,630.00 | 14,190.00 | 14,540.00 | 14,445.24 | 523,216 |
| 2023-09-19 | 14,660.00 | 14,860.00 | 14,230.00 | 14,440.00 | 14,345.89 | 723,514 |
| 2023-09-18 | 15,350.00 | 15,380.00 | 14,720.00 | 14,750.00 | 14,653.87 | 707,150 |
| 2023-09-15 | 15,480.00 | 15,920.00 | 15,210.00 | 15,380.00 | 15,279.77 | 1,533,722 |
| 2023-09-14 | 14,990.00 | 15,460.00 | 14,950.00 | 15,400.00 | 15,299.64 | 726,177 |
| 2023-09-13 | 14,870.00 | 15,180.00 | 14,710.00 | 14,930.00 | 14,832.70 | 693,695 |
| 2023-09-12 | 15,250.00 | 15,390.00 | 14,760.00 | 14,910.00 | 14,812.83 | 822,441 |
| 2023-09-11 | 15,500.00 | 15,570.00 | 15,040.00 | 15,100.00 | 15,001.59 | 645,209 |
| 2023-09-08 | 15,240.00 | 15,540.00 | 15,070.00 | 15,490.00 | 15,389.05 | 794,308 |
| 2023-09-07 | 15,530.00 | 15,600.00 | 15,070.00 | 15,240.00 | 15,140.68 | 1,069,533 |
| 2023-09-06 | 16,300.00 | 16,300.00 | 15,200.00 | 15,530.00 | 15,428.79 | 1,657,315 |
| 2023-09-05 | 16,300.00 | 16,370.00 | 16,130.00 | 16,280.00 | 16,173.90 | 505,136 |
| 2023-09-04 | 16,250.00 | 16,480.00 | 16,000.00 | 16,370.00 | 16,263.32 | 584,248 |
| 2023-09-01 | 16,990.00 | 17,100.00 | 16,220.00 | 16,250.00 | 16,144.10 | 844,467 |
| 2023-08-31 | 17,540.00 | 17,800.00 | 16,770.00 | 16,950.00 | 16,839.54 | 1,426,687 |
| 2023-08-30 | 16,400.00 | 17,410.00 | 16,380.00 | 16,990.00 | 16,879.28 | 1,553,970 |
| 2023-08-29 | 16,710.00 | 16,710.00 | 16,040.00 | 16,270.00 | 16,163.97 | 770,600 |
| 2023-08-28 | 16,100.00 | 16,500.00 | 16,100.00 | 16,500.00 | 16,392.47 | 685,054 |
| 2023-08-25 | 16,000.00 | 16,250.00 | 15,870.00 | 16,050.00 | 15,945.40 | 751,160 |
| 2023-08-24 | 16,250.00 | 16,520.00 | 16,120.00 | 16,460.00 | 16,352.73 | 728,236 |
| 2023-08-23 | 16,570.00 | 16,600.00 | 15,840.00 | 16,080.00 | 15,975.21 | 1,244,341 |
| 2023-08-22 | 17,310.00 | 17,320.00 | 16,740.00 | 16,850.00 | 16,740.19 | 675,159 |
| 2023-08-21 | 16,420.00 | 17,300.00 | 16,370.00 | 17,170.00 | 17,058.10 | 882,372 |
| 2023-08-18 | 17,250.00 | 17,250.00 | 16,480.00 | 16,530.00 | 16,422.27 | 1,276,517 |
| 2023-08-17 | 16,710.00 | 17,480.00 | 16,710.00 | 17,370.00 | 17,256.80 | 1,193,973 |
| 2023-08-16 | 16,810.00 | 17,300.00 | 16,790.00 | 16,930.00 | 16,819.67 | 961,077 |
| 2023-08-14 | 17,550.00 | 17,640.00 | 16,860.00 | 17,160.00 | 17,048.17 | 963,079 |
| 2023-08-11 | 17,580.00 | 17,960.00 | 17,220.00 | 17,670.00 | 17,554.84 | 870,944 |
| 2023-08-10 | 17,490.00 | 17,700.00 | 17,120.00 | 17,550.00 | 17,435.63 | 850,430 |
| 2023-08-09 | 17,700.00 | 18,090.00 | 17,210.00 | 17,940.00 | 17,823.09 | 803,195 |
| 2023-08-08 | 17,400.00 | 18,000.00 | 17,360.00 | 17,770.00 | 17,654.19 | 1,226,447 |
| 2023-08-07 | 18,970.00 | 18,980.00 | 17,150.00 | 17,150.00 | 17,038.23 | 1,981,454 |
| 2023-08-04 | 18,740.00 | 19,280.00 | 18,600.00 | 18,970.00 | 18,846.37 | 1,222,227 |
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.