Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 4,965.00 | 5,050.00 | 4,870.00 | 5,000.00 | 4,967.42 | 1,356,365 |
| 2022-11-14 | 5,370.00 | 5,380.00 | 4,900.00 | 4,965.00 | 4,932.64 | 2,723,722 |
| 2022-11-11 | 5,560.00 | 5,670.00 | 5,320.00 | 5,320.00 | 5,285.33 | 4,141,388 |
| 2022-11-10 | 5,500.00 | 5,540.00 | 5,290.00 | 5,340.00 | 5,305.20 | 1,325,312 |
| 2022-11-09 | 5,530.00 | 5,680.00 | 5,470.00 | 5,580.00 | 5,543.64 | 726,071 |
| 2022-11-08 | 5,590.00 | 5,590.00 | 5,370.00 | 5,540.00 | 5,503.90 | 562,345 |
| 2022-11-07 | 5,550.00 | 5,680.00 | 5,420.00 | 5,500.00 | 5,464.16 | 356,129 |
| 2022-11-04 | 5,550.00 | 5,600.00 | 5,380.00 | 5,470.00 | 5,434.35 | 467,729 |
| 2022-11-03 | 5,430.00 | 5,640.00 | 5,410.00 | 5,540.00 | 5,503.90 | 455,482 |
| 2022-11-02 | 5,870.00 | 5,870.00 | 5,590.00 | 5,630.00 | 5,593.31 | 633,477 |
| 2022-11-01 | 5,840.00 | 5,930.00 | 5,710.00 | 5,870.00 | 5,831.75 | 493,189 |
| 2022-10-31 | 5,790.00 | 5,880.00 | 5,740.00 | 5,830.00 | 5,792.01 | 442,356 |
| 2022-10-28 | 5,920.00 | 5,970.00 | 5,620.00 | 5,730.00 | 5,692.66 | 696,713 |
| 2022-10-27 | 5,640.00 | 6,020.00 | 5,610.00 | 5,940.00 | 5,901.29 | 1,007,687 |
| 2022-10-26 | 5,730.00 | 5,760.00 | 5,560.00 | 5,560.00 | 5,523.77 | 508,258 |
| 2022-10-25 | 5,510.00 | 5,820.00 | 5,480.00 | 5,700.00 | 5,662.85 | 791,776 |
| 2022-10-24 | 5,310.00 | 5,650.00 | 5,310.00 | 5,490.00 | 5,454.22 | 738,514 |
| 2022-10-21 | 5,400.00 | 5,410.00 | 5,190.00 | 5,230.00 | 5,195.92 | 570,760 |
| 2022-10-20 | 5,520.00 | 5,670.00 | 5,300.00 | 5,410.00 | 5,374.74 | 539,268 |
| 2022-10-19 | 5,650.00 | 5,780.00 | 5,490.00 | 5,520.00 | 5,484.03 | 685,926 |
| 2022-10-18 | 5,510.00 | 5,780.00 | 5,490.00 | 5,610.00 | 5,573.44 | 1,070,872 |
| 2022-10-17 | 5,100.00 | 5,460.00 | 5,070.00 | 5,430.00 | 5,394.61 | 605,849 |
| 2022-10-14 | 5,300.00 | 5,350.00 | 5,190.00 | 5,220.00 | 5,185.98 | 578,677 |
| 2022-10-13 | 5,400.00 | 5,400.00 | 5,120.00 | 5,160.00 | 5,126.37 | 850,183 |
| 2022-10-12 | 5,490.00 | 5,500.00 | 5,260.00 | 5,440.00 | 5,404.55 | 508,256 |
| 2022-10-11 | 5,500.00 | 5,650.00 | 5,420.00 | 5,460.00 | 5,424.42 | 668,098 |
| 2022-10-07 | 6,070.00 | 6,140.00 | 5,720.00 | 5,720.00 | 5,682.72 | 903,600 |
| 2022-10-06 | 6,120.00 | 6,200.00 | 5,960.00 | 6,150.00 | 6,109.92 | 877,462 |
| 2022-10-05 | 6,290.00 | 6,330.00 | 6,030.00 | 6,080.00 | 6,040.38 | 951,889 |
| 2022-10-04 | 5,790.00 | 6,250.00 | 5,650.00 | 6,120.00 | 6,080.12 | 2,054,200 |
| 2022-09-30 | 5,650.00 | 5,890.00 | 5,540.00 | 5,630.00 | 5,593.31 | 978,784 |
| 2022-09-29 | 5,660.00 | 5,980.00 | 5,620.00 | 5,710.00 | 5,672.79 | 1,269,950 |
| 2022-09-28 | 5,870.00 | 5,950.00 | 5,460.00 | 5,500.00 | 5,464.16 | 1,280,175 |
| 2022-09-27 | 5,720.00 | 5,750.00 | 5,490.00 | 5,710.00 | 5,672.79 | 1,085,382 |
| 2022-09-26 | 5,900.00 | 6,020.00 | 5,650.00 | 5,710.00 | 5,672.79 | 1,267,817 |
| 2022-09-23 | 6,420.00 | 6,490.00 | 6,050.00 | 6,100.00 | 6,060.25 | 1,003,468 |
| 2022-09-22 | 6,350.00 | 6,530.00 | 6,220.00 | 6,420.00 | 6,378.16 | 718,452 |
| 2022-09-21 | 6,280.00 | 6,430.00 | 6,190.00 | 6,410.00 | 6,368.23 | 894,638 |
| 2022-09-20 | 6,310.00 | 6,480.00 | 6,140.00 | 6,380.00 | 6,338.42 | 1,020,196 |
| 2022-09-19 | 6,660.00 | 6,680.00 | 6,270.00 | 6,380.00 | 6,338.42 | 1,620,801 |
| 2022-09-16 | 6,800.00 | 6,920.00 | 6,450.00 | 6,550.00 | 6,507.31 | 1,803,253 |
| 2022-09-15 | 6,900.00 | 7,380.00 | 6,690.00 | 6,860.00 | 6,815.29 | 2,895,460 |
| 2022-09-14 | 6,600.00 | 6,970.00 | 6,600.00 | 6,870.00 | 6,825.23 | 1,627,211 |
| 2022-09-13 | 7,000.00 | 7,050.00 | 6,380.00 | 6,820.00 | 6,775.55 | 2,114,370 |
| 2022-09-08 | 6,940.00 | 7,130.00 | 6,860.00 | 6,920.00 | 6,874.90 | 1,293,332 |
| 2022-09-07 | 6,820.00 | 6,990.00 | 6,720.00 | 6,890.00 | 6,845.10 | 1,554,776 |
| 2022-09-06 | 6,270.00 | 6,860.00 | 6,230.00 | 6,820.00 | 6,775.55 | 3,455,329 |
| 2022-09-05 | 6,270.00 | 6,400.00 | 6,100.00 | 6,270.00 | 6,229.14 | 1,008,888 |
| 2022-09-02 | 6,250.00 | 6,390.00 | 5,940.00 | 6,280.00 | 6,239.07 | 2,245,551 |
| 2022-09-01 | 5,850.00 | 6,500.00 | 5,830.00 | 6,270.00 | 6,229.14 | 7,177,091 |
| 2022-08-31 | 5,670.00 | 5,960.00 | 5,600.00 | 5,930.00 | 5,891.35 | 3,133,379 |
| 2022-08-30 | 5,400.00 | 5,890.00 | 5,320.00 | 5,730.00 | 5,692.66 | 9,774,484 |
| 2022-08-29 | 5,260.00 | 5,330.00 | 5,120.00 | 5,220.00 | 5,185.98 | 2,116,418 |
| 2022-08-26 | 5,130.00 | 5,670.00 | 5,060.00 | 5,480.00 | 5,444.29 | 6,066,330 |
| 2022-08-25 | 5,080.00 | 5,380.00 | 5,020.00 | 5,170.00 | 5,136.31 | 3,997,872 |
| 2022-08-24 | 4,770.00 | 5,270.00 | 4,770.00 | 5,060.00 | 5,027.02 | 4,559,543 |
| 2022-08-23 | 4,600.00 | 4,860.00 | 4,600.00 | 4,780.00 | 4,748.85 | 791,679 |
| 2022-08-22 | 4,740.00 | 4,780.00 | 4,645.00 | 4,665.00 | 4,634.60 | 263,660 |
| 2022-08-19 | 4,900.00 | 4,900.00 | 4,760.00 | 4,760.00 | 4,728.98 | 304,255 |
| 2022-08-18 | 4,855.00 | 4,895.00 | 4,815.00 | 4,875.00 | 4,843.23 | 217,255 |
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.