Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 18,740.00 | 19,280.00 | 18,600.00 | 18,970.00 | 18,846.37 | 1,222,227 |
| 2023-08-03 | 18,670.00 | 18,800.00 | 17,850.00 | 18,550.00 | 18,429.11 | 1,509,183 |
| 2023-08-02 | 19,250.00 | 19,470.00 | 18,550.00 | 18,690.00 | 18,568.20 | 1,593,149 |
| 2023-08-01 | 20,400.00 | 20,600.00 | 19,300.00 | 19,640.00 | 19,512.01 | 1,736,196 |
| 2023-07-31 | 19,120.00 | 20,200.00 | 19,110.00 | 20,200.00 | 20,068.36 | 2,314,142 |
| 2023-07-28 | 18,800.00 | 19,250.00 | 18,390.00 | 19,110.00 | 18,985.46 | 1,478,829 |
| 2023-07-27 | 19,500.00 | 20,250.00 | 18,650.00 | 18,680.00 | 18,558.26 | 2,827,586 |
| 2023-07-26 | 21,500.00 | 22,150.00 | 18,960.00 | 19,370.00 | 19,243.77 | 6,476,513 |
| 2023-07-25 | 19,930.00 | 21,800.00 | 19,570.00 | 21,750.00 | 21,608.26 | 7,451,196 |
| 2023-07-24 | 19,860.00 | 20,450.00 | 19,200.00 | 19,660.00 | 19,531.88 | 2,484,701 |
| 2023-07-21 | 19,830.00 | 20,150.00 | 19,560.00 | 20,100.00 | 19,969.01 | 2,220,851 |
| 2023-07-20 | 21,200.00 | 21,450.00 | 20,400.00 | 20,650.00 | 20,515.42 | 2,307,559 |
| 2023-07-19 | 20,500.00 | 22,650.00 | 20,500.00 | 21,700.00 | 21,558.58 | 11,083,710 |
| 2023-07-18 | 19,030.00 | 20,900.00 | 18,680.00 | 20,100.00 | 19,969.01 | 5,875,603 |
| 2023-07-17 | 19,860.00 | 19,860.00 | 19,160.00 | 19,220.00 | 19,094.74 | 1,876,502 |
| 2023-07-14 | 20,250.00 | 20,550.00 | 19,700.00 | 19,900.00 | 19,770.31 | 1,711,934 |
| 2023-07-13 | 20,100.00 | 20,950.00 | 20,000.00 | 20,150.00 | 20,018.68 | 2,111,050 |
| 2023-07-12 | 20,150.00 | 20,200.00 | 19,680.00 | 19,990.00 | 19,859.73 | 1,553,621 |
| 2023-07-11 | 20,000.00 | 20,400.00 | 19,590.00 | 20,300.00 | 20,167.71 | 1,752,368 |
| 2023-07-10 | 20,600.00 | 20,650.00 | 19,610.00 | 19,780.00 | 19,651.09 | 2,308,321 |
| 2023-07-07 | 19,310.00 | 21,300.00 | 19,300.00 | 20,800.00 | 20,664.45 | 4,218,024 |
| 2023-07-06 | 20,800.00 | 20,800.00 | 19,540.00 | 19,650.00 | 19,521.94 | 2,303,733 |
| 2023-07-05 | 21,300.00 | 21,300.00 | 19,900.00 | 20,600.00 | 20,465.75 | 3,109,744 |
| 2023-07-04 | 21,400.00 | 22,450.00 | 20,700.00 | 21,150.00 | 21,012.17 | 5,034,908 |
| 2023-07-03 | 19,290.00 | 21,200.00 | 19,290.00 | 20,600.00 | 20,465.75 | 4,106,189 |
| 2023-06-30 | 21,000.00 | 21,050.00 | 19,130.00 | 19,350.00 | 19,223.90 | 4,679,229 |
| 2023-06-29 | 20,800.00 | 21,650.00 | 20,200.00 | 21,100.00 | 20,962.49 | 2,857,898 |
| 2023-06-28 | 21,550.00 | 21,750.00 | 20,600.00 | 21,050.00 | 20,912.82 | 2,701,517 |
| 2023-06-27 | 21,450.00 | 21,850.00 | 20,950.00 | 21,050.00 | 20,912.82 | 3,202,858 |
| 2023-06-26 | 22,750.00 | 23,400.00 | 21,500.00 | 21,650.00 | 21,508.91 | 4,547,549 |
| 2023-06-23 | 23,250.00 | 23,800.00 | 22,300.00 | 23,200.00 | 23,048.81 | 4,001,377 |
| 2023-06-22 | 22,900.00 | 24,150.00 | 22,700.00 | 23,350.00 | 23,197.83 | 5,837,735 |
| 2023-06-21 | 23,400.00 | 25,450.00 | 22,450.00 | 22,850.00 | 22,701.09 | 11,802,060 |
| 2023-06-20 | 22,900.00 | 24,400.00 | 22,400.00 | 23,300.00 | 23,148.15 | 8,870,823 |
| 2023-06-19 | 25,950.00 | 26,050.00 | 22,400.00 | 23,500.00 | 23,346.85 | 11,602,260 |
| 2023-06-16 | 22,900.00 | 25,900.00 | 22,300.00 | 25,250.00 | 25,085.45 | 22,182,910 |
| 2023-06-15 | 22,650.00 | 23,450.00 | 20,800.00 | 22,350.00 | 22,204.35 | 13,008,760 |
| 2023-06-14 | 19,040.00 | 22,850.00 | 18,660.00 | 21,200.00 | 21,061.84 | 28,999,600 |
| 2023-06-13 | 18,110.00 | 18,920.00 | 17,650.00 | 18,440.00 | 18,319.83 | 15,717,860 |
| 2023-06-12 | 15,280.00 | 17,350.00 | 15,220.00 | 17,350.00 | 17,236.93 | 17,415,580 |
| 2023-06-09 | 14,890.00 | 15,350.00 | 14,500.00 | 15,270.00 | 15,170.49 | 2,468,999 |
| 2023-06-08 | 15,390.00 | 15,390.00 | 14,420.00 | 14,780.00 | 14,683.68 | 2,423,965 |
| 2023-06-07 | 15,350.00 | 15,900.00 | 15,270.00 | 15,460.00 | 15,359.25 | 4,192,895 |
| 2023-06-05 | 15,050.00 | 15,370.00 | 14,800.00 | 15,170.00 | 15,071.14 | 1,803,296 |
| 2023-06-02 | 15,200.00 | 15,310.00 | 14,950.00 | 15,050.00 | 14,951.92 | 1,771,941 |
| 2023-06-01 | 14,830.00 | 15,950.00 | 14,710.00 | 15,100.00 | 15,001.59 | 5,778,927 |
| 2023-05-31 | 14,750.00 | 15,100.00 | 14,360.00 | 15,030.00 | 14,932.05 | 6,006,199 |
| 2023-05-30 | 13,800.00 | 14,470.00 | 13,620.00 | 14,340.00 | 14,246.55 | 3,620,623 |
| 2023-05-26 | 13,530.00 | 13,760.00 | 13,240.00 | 13,700.00 | 13,610.72 | 1,585,866 |
| 2023-05-25 | 14,010.00 | 14,020.00 | 13,510.00 | 13,560.00 | 13,471.63 | 2,286,704 |
| 2023-05-24 | 14,110.00 | 14,280.00 | 13,710.00 | 14,150.00 | 14,057.78 | 3,557,086 |
| 2023-05-23 | 13,240.00 | 14,780.00 | 12,950.00 | 14,030.00 | 13,938.57 | 13,763,770 |
| 2023-05-22 | 12,680.00 | 12,950.00 | 12,400.00 | 12,900.00 | 12,815.93 | 1,873,359 |
| 2023-05-19 | 13,100.00 | 13,150.00 | 12,120.00 | 12,840.00 | 12,756.32 | 3,214,843 |
| 2023-05-18 | 13,140.00 | 13,310.00 | 12,700.00 | 12,910.00 | 12,825.87 | 2,199,611 |
| 2023-05-17 | 12,710.00 | 13,240.00 | 12,630.00 | 12,810.00 | 12,726.52 | 2,463,245 |
| 2023-05-16 | 13,100.00 | 13,430.00 | 12,710.00 | 12,810.00 | 12,726.52 | 3,303,500 |
| 2023-05-15 | 14,170.00 | 14,190.00 | 12,890.00 | 13,180.00 | 13,094.11 | 5,190,338 |
| 2023-05-12 | 14,640.00 | 15,050.00 | 13,580.00 | 13,850.00 | 13,759.74 | 5,843,737 |
| 2023-05-11 | 15,500.00 | 16,440.00 | 14,610.00 | 14,860.00 | 14,763.16 | 7,378,657 |
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.