Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 5,910.00 | 5,910.00 | 5,680.00 | 5,760.00 | 5,722.46 | 615,732 |
| 2023-02-09 | 5,780.00 | 5,990.00 | 5,730.00 | 5,920.00 | 5,881.42 | 748,133 |
| 2023-02-08 | 5,750.00 | 5,860.00 | 5,710.00 | 5,820.00 | 5,782.07 | 609,930 |
| 2023-02-07 | 5,910.00 | 5,910.00 | 5,660.00 | 5,690.00 | 5,652.92 | 1,054,797 |
| 2023-02-06 | 5,880.00 | 6,070.00 | 5,760.00 | 5,870.00 | 5,831.75 | 2,044,996 |
| 2023-02-03 | 5,640.00 | 5,950.00 | 5,490.00 | 5,830.00 | 5,792.01 | 2,350,605 |
| 2023-02-02 | 5,440.00 | 5,640.00 | 5,430.00 | 5,600.00 | 5,563.50 | 1,041,846 |
| 2023-02-01 | 5,400.00 | 5,470.00 | 5,330.00 | 5,370.00 | 5,335.00 | 501,678 |
| 2023-01-31 | 5,290.00 | 5,400.00 | 5,220.00 | 5,370.00 | 5,335.00 | 517,767 |
| 2023-01-30 | 5,470.00 | 5,520.00 | 5,260.00 | 5,310.00 | 5,275.39 | 531,721 |
| 2023-01-27 | 5,370.00 | 5,560.00 | 5,240.00 | 5,440.00 | 5,404.55 | 1,531,675 |
| 2023-01-26 | 5,260.00 | 5,870.00 | 5,210.00 | 5,410.00 | 5,374.74 | 11,578,110 |
| 2023-01-25 | 5,100.00 | 5,180.00 | 5,000.00 | 5,180.00 | 5,146.24 | 626,451 |
| 2023-01-20 | 5,050.00 | 5,060.00 | 4,955.00 | 5,050.00 | 5,017.09 | 290,821 |
| 2023-01-19 | 5,050.00 | 5,140.00 | 5,000.00 | 5,060.00 | 5,027.02 | 340,473 |
| 2023-01-18 | 5,050.00 | 5,200.00 | 4,910.00 | 5,070.00 | 5,036.96 | 527,863 |
| 2023-01-17 | 5,130.00 | 5,180.00 | 5,050.00 | 5,050.00 | 5,017.09 | 753,334 |
| 2023-01-16 | 5,020.00 | 5,050.00 | 4,985.00 | 5,000.00 | 4,967.42 | 213,115 |
| 2023-01-13 | 5,120.00 | 5,120.00 | 4,990.00 | 5,010.00 | 4,977.35 | 294,772 |
| 2023-01-12 | 5,070.00 | 5,110.00 | 4,995.00 | 5,070.00 | 5,036.96 | 632,789 |
| 2023-01-11 | 4,825.00 | 5,030.00 | 4,825.00 | 5,020.00 | 4,987.28 | 669,407 |
| 2023-01-10 | 4,840.00 | 4,950.00 | 4,815.00 | 4,820.00 | 4,788.59 | 304,495 |
| 2023-01-09 | 4,800.00 | 4,860.00 | 4,765.00 | 4,840.00 | 4,808.46 | 334,514 |
| 2023-01-06 | 4,600.00 | 4,840.00 | 4,595.00 | 4,715.00 | 4,684.27 | 351,787 |
| 2023-01-05 | 4,700.00 | 4,725.00 | 4,600.00 | 4,625.00 | 4,594.86 | 320,099 |
| 2023-01-04 | 4,330.00 | 4,690.00 | 4,330.00 | 4,665.00 | 4,634.60 | 574,424 |
| 2023-01-03 | 4,300.00 | 4,395.00 | 4,180.00 | 4,395.00 | 4,366.36 | 386,186 |
| 2023-01-02 | 4,370.00 | 4,460.00 | 4,305.00 | 4,310.00 | 4,281.91 | 384,232 |
| 2022-12-29 | 4,530.00 | 4,550.00 | 4,370.00 | 4,370.00 | 4,341.52 | 555,305 |
| 2022-12-28 | 4,630.00 | 4,645.00 | 4,520.00 | 4,535.00 | 4,505.45 | 263,399 |
| 2022-12-27 | 4,500.00 | 4,630.00 | 4,500.00 | 4,630.00 | 4,599.83 | 336,917 |
| 2022-12-26 | 4,500.00 | 4,585.00 | 4,460.00 | 4,500.00 | 4,470.67 | 576,984 |
| 2022-12-23 | 4,600.00 | 4,650.00 | 4,545.00 | 4,565.00 | 4,535.25 | 383,006 |
| 2022-12-22 | 4,765.00 | 4,830.00 | 4,695.00 | 4,720.00 | 4,689.24 | 161,889 |
| 2022-12-21 | 4,700.00 | 4,795.00 | 4,655.00 | 4,700.00 | 4,669.37 | 297,593 |
| 2022-12-20 | 4,810.00 | 4,865.00 | 4,675.00 | 4,715.00 | 4,684.27 | 249,895 |
| 2022-12-19 | 4,855.00 | 4,905.00 | 4,745.00 | 4,850.00 | 4,818.39 | 167,921 |
| 2022-12-16 | 4,820.00 | 4,895.00 | 4,805.00 | 4,870.00 | 4,838.26 | 180,656 |
| 2022-12-15 | 4,815.00 | 4,950.00 | 4,785.00 | 4,915.00 | 4,882.97 | 365,889 |
| 2022-12-14 | 4,735.00 | 4,870.00 | 4,715.00 | 4,840.00 | 4,808.46 | 318,087 |
| 2022-12-13 | 4,750.00 | 4,795.00 | 4,685.00 | 4,710.00 | 4,679.31 | 225,921 |
| 2022-12-12 | 4,685.00 | 4,800.00 | 4,685.00 | 4,705.00 | 4,674.34 | 224,510 |
| 2022-12-09 | 4,795.00 | 4,885.00 | 4,725.00 | 4,760.00 | 4,728.98 | 195,941 |
| 2022-12-08 | 4,830.00 | 4,905.00 | 4,710.00 | 4,730.00 | 4,699.17 | 183,324 |
| 2022-12-07 | 4,720.00 | 4,950.00 | 4,700.00 | 4,830.00 | 4,798.52 | 469,158 |
| 2022-12-06 | 4,850.00 | 4,860.00 | 4,775.00 | 4,815.00 | 4,783.62 | 254,733 |
| 2022-12-05 | 4,895.00 | 4,980.00 | 4,870.00 | 4,880.00 | 4,848.20 | 224,281 |
| 2022-12-02 | 4,945.00 | 5,000.00 | 4,905.00 | 4,905.00 | 4,873.03 | 249,483 |
| 2022-12-01 | 5,010.00 | 5,080.00 | 4,955.00 | 4,980.00 | 4,947.55 | 399,650 |
| 2022-11-30 | 4,900.00 | 4,970.00 | 4,880.00 | 4,965.00 | 4,932.64 | 227,211 |
| 2022-11-29 | 4,885.00 | 4,955.00 | 4,855.00 | 4,940.00 | 4,907.81 | 185,685 |
| 2022-11-28 | 5,080.00 | 5,080.00 | 4,920.00 | 4,920.00 | 4,887.94 | 425,401 |
| 2022-11-25 | 5,050.00 | 5,140.00 | 4,975.00 | 5,080.00 | 5,046.89 | 567,143 |
| 2022-11-24 | 4,835.00 | 5,060.00 | 4,810.00 | 5,050.00 | 5,017.09 | 1,179,971 |
| 2022-11-23 | 4,795.00 | 4,855.00 | 4,785.00 | 4,790.00 | 4,758.78 | 325,088 |
| 2022-11-22 | 4,805.00 | 4,865.00 | 4,770.00 | 4,780.00 | 4,748.85 | 327,944 |
| 2022-11-21 | 4,750.00 | 4,850.00 | 4,650.00 | 4,800.00 | 4,768.72 | 776,737 |
| 2022-11-18 | 4,885.00 | 4,960.00 | 4,730.00 | 4,760.00 | 4,728.98 | 1,114,140 |
| 2022-11-17 | 4,985.00 | 5,020.00 | 4,895.00 | 4,900.00 | 4,868.07 | 666,876 |
| 2022-11-16 | 5,020.00 | 5,060.00 | 4,910.00 | 5,020.00 | 4,987.28 | 994,452 |
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.