Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 15,830.00 | 16,790.00 | 15,100.00 | 15,410.00 | 15,309.57 | 6,594,417 |
| 2023-05-09 | 15,560.00 | 16,190.00 | 14,500.00 | 16,190.00 | 16,084.49 | 5,804,910 |
| 2023-05-08 | 16,380.00 | 17,270.00 | 15,800.00 | 16,070.00 | 15,965.27 | 13,590,780 |
| 2023-05-04 | 15,810.00 | 16,350.00 | 15,250.00 | 15,370.00 | 15,269.83 | 6,627,035 |
| 2023-05-03 | 17,010.00 | 17,440.00 | 15,790.00 | 16,040.00 | 15,935.47 | 16,683,881 |
| 2023-05-02 | 14,480.00 | 16,230.00 | 14,100.00 | 16,150.00 | 16,044.75 | 22,073,029 |
| 2023-04-28 | 14,090.00 | 15,250.00 | 13,740.00 | 13,800.00 | 13,710.07 | 10,329,970 |
| 2023-04-27 | 12,920.00 | 14,210.00 | 12,330.00 | 14,020.00 | 13,928.63 | 13,415,680 |
| 2023-04-26 | 15,700.00 | 16,140.00 | 12,240.00 | 13,040.00 | 12,955.02 | 11,682,490 |
| 2023-04-25 | 16,310.00 | 17,530.00 | 15,050.00 | 16,180.00 | 16,074.56 | 18,504,840 |
| 2023-04-24 | 15,030.00 | 18,150.00 | 14,900.00 | 15,690.00 | 15,587.75 | 48,237,699 |
| 2023-04-21 | 15,700.00 | 16,260.00 | 14,140.00 | 14,840.00 | 14,743.29 | 12,084,460 |
| 2023-04-20 | 14,750.00 | 15,560.00 | 14,350.00 | 14,920.00 | 14,822.77 | 10,987,480 |
| 2023-04-19 | 15,880.00 | 16,200.00 | 14,690.00 | 14,900.00 | 14,802.90 | 11,066,610 |
| 2023-04-18 | 13,050.00 | 16,740.00 | 12,740.00 | 15,600.00 | 15,498.33 | 50,536,289 |
| 2023-04-17 | 12,320.00 | 13,850.00 | 12,200.00 | 12,880.00 | 12,796.06 | 18,884,211 |
| 2023-04-14 | 11,300.00 | 12,650.00 | 11,300.00 | 12,010.00 | 11,931.73 | 13,895,190 |
| 2023-04-13 | 12,200.00 | 12,420.00 | 11,090.00 | 11,200.00 | 11,127.01 | 7,691,763 |
| 2023-04-12 | 10,830.00 | 13,920.00 | 10,780.00 | 12,200.00 | 12,120.49 | 44,332,180 |
| 2023-04-11 | 8,910.00 | 11,530.00 | 8,660.00 | 11,140.00 | 11,067.40 | 41,254,480 |
| 2023-04-10 | 8,630.00 | 9,200.00 | 8,560.00 | 8,870.00 | 8,812.19 | 3,940,631 |
| 2023-04-07 | 8,750.00 | 8,770.00 | 8,420.00 | 8,610.00 | 8,553.89 | 1,548,126 |
| 2023-04-06 | 9,100.00 | 9,110.00 | 8,530.00 | 8,580.00 | 8,524.08 | 3,222,749 |
| 2023-04-05 | 8,780.00 | 9,430.00 | 8,650.00 | 9,270.00 | 9,209.59 | 4,011,875 |
| 2023-04-04 | 9,250.00 | 9,490.00 | 8,660.00 | 8,780.00 | 8,722.78 | 3,379,931 |
| 2023-04-03 | 8,730.00 | 9,370.00 | 8,680.00 | 9,160.00 | 9,100.30 | 3,969,533 |
| 2023-03-31 | 8,800.00 | 8,950.00 | 8,500.00 | 8,680.00 | 8,623.43 | 2,877,648 |
| 2023-03-30 | 9,420.00 | 9,500.00 | 8,780.00 | 8,890.00 | 8,832.06 | 3,786,553 |
| 2023-03-29 | 9,010.00 | 10,240.00 | 8,840.00 | 9,350.00 | 9,289.07 | 16,324,300 |
| 2023-03-28 | 9,120.00 | 10,110.00 | 8,880.00 | 9,000.00 | 8,941.35 | 19,442,891 |
| 2023-03-27 | 8,440.00 | 8,880.00 | 8,330.00 | 8,660.00 | 8,603.56 | 8,559,931 |
| 2023-03-24 | 8,150.00 | 8,420.00 | 7,840.00 | 8,220.00 | 8,166.43 | 4,822,241 |
| 2023-03-23 | 8,020.00 | 8,820.00 | 7,910.00 | 8,130.00 | 8,077.02 | 9,847,409 |
| 2023-03-22 | 7,960.00 | 8,440.00 | 7,790.00 | 8,260.00 | 8,206.17 | 9,069,389 |
| 2023-03-21 | 7,780.00 | 8,490.00 | 7,760.00 | 7,890.00 | 7,838.58 | 14,916,850 |
| 2023-03-20 | 8,000.00 | 8,010.00 | 7,540.00 | 7,740.00 | 7,689.56 | 5,263,277 |
| 2023-03-17 | 8,050.00 | 8,330.00 | 8,010.00 | 8,160.00 | 8,106.82 | 8,207,792 |
| 2023-03-16 | 6,880.00 | 8,360.00 | 6,660.00 | 8,160.00 | 8,106.82 | 39,367,480 |
| 2023-03-15 | 6,260.00 | 6,820.00 | 6,240.00 | 6,680.00 | 6,636.47 | 2,794,810 |
| 2023-03-14 | 6,200.00 | 6,270.00 | 5,960.00 | 6,140.00 | 6,099.99 | 1,071,071 |
| 2023-03-13 | 6,000.00 | 6,370.00 | 5,980.00 | 6,220.00 | 6,179.46 | 1,007,560 |
| 2023-03-10 | 6,330.00 | 6,490.00 | 6,090.00 | 6,140.00 | 6,099.99 | 950,595 |
| 2023-03-09 | 6,280.00 | 6,590.00 | 6,230.00 | 6,420.00 | 6,378.16 | 1,453,106 |
| 2023-03-08 | 6,300.00 | 6,300.00 | 6,080.00 | 6,190.00 | 6,149.66 | 625,289 |
| 2023-03-07 | 6,340.00 | 6,420.00 | 6,210.00 | 6,360.00 | 6,318.55 | 580,439 |
| 2023-03-06 | 6,370.00 | 6,440.00 | 6,260.00 | 6,360.00 | 6,318.55 | 503,493 |
| 2023-03-03 | 6,260.00 | 6,380.00 | 6,090.00 | 6,370.00 | 6,328.49 | 780,575 |
| 2023-03-02 | 6,390.00 | 6,390.00 | 6,220.00 | 6,260.00 | 6,219.20 | 687,466 |
| 2023-02-28 | 6,200.00 | 6,440.00 | 6,130.00 | 6,390.00 | 6,348.36 | 940,870 |
| 2023-02-27 | 6,200.00 | 6,230.00 | 6,030.00 | 6,140.00 | 6,099.99 | 800,743 |
| 2023-02-24 | 6,020.00 | 6,440.00 | 5,930.00 | 6,270.00 | 6,229.14 | 2,695,926 |
| 2023-02-23 | 5,810.00 | 5,980.00 | 5,790.00 | 5,960.00 | 5,921.16 | 998,882 |
| 2023-02-22 | 5,650.00 | 5,820.00 | 5,590.00 | 5,720.00 | 5,682.72 | 566,956 |
| 2023-02-21 | 5,880.00 | 5,910.00 | 5,650.00 | 5,780.00 | 5,742.33 | 855,308 |
| 2023-02-20 | 6,000.00 | 6,000.00 | 5,810.00 | 5,910.00 | 5,871.48 | 543,804 |
| 2023-02-17 | 5,780.00 | 6,100.00 | 5,760.00 | 5,950.00 | 5,911.22 | 1,152,792 |
| 2023-02-16 | 5,730.00 | 5,950.00 | 5,690.00 | 5,850.00 | 5,811.88 | 640,547 |
| 2023-02-15 | 5,700.00 | 5,900.00 | 5,620.00 | 5,700.00 | 5,662.85 | 682,191 |
| 2023-02-14 | 5,700.00 | 5,780.00 | 5,150.00 | 5,670.00 | 5,633.05 | 838,893 |
| 2023-02-13 | 5,730.00 | 5,770.00 | 5,580.00 | 5,650.00 | 5,613.18 | 747,631 |
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.