Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 4,870.00 | 4,915.00 | 4,825.00 | 4,900.00 | 4,868.07 | 368,588 |
| 2022-08-16 | 4,740.00 | 4,885.00 | 4,695.00 | 4,875.00 | 4,843.23 | 707,149 |
| 2022-08-12 | 4,700.00 | 4,740.00 | 4,605.00 | 4,710.00 | 4,679.31 | 311,707 |
| 2022-08-11 | 4,655.00 | 4,785.00 | 4,655.00 | 4,670.00 | 4,639.57 | 466,474 |
| 2022-08-10 | 4,710.00 | 4,765.00 | 4,595.00 | 4,600.00 | 4,570.02 | 547,325 |
| 2022-08-09 | 4,840.00 | 4,850.00 | 4,730.00 | 4,760.00 | 4,728.98 | 357,738 |
| 2022-08-08 | 4,895.00 | 5,000.00 | 4,795.00 | 4,845.00 | 4,813.43 | 895,338 |
| 2022-08-05 | 4,920.00 | 4,935.00 | 4,840.00 | 4,895.00 | 4,863.10 | 277,082 |
| 2022-08-04 | 4,940.00 | 4,980.00 | 4,850.00 | 4,920.00 | 4,887.94 | 254,812 |
| 2022-08-03 | 5,000.00 | 5,030.00 | 4,925.00 | 4,925.00 | 4,892.90 | 322,320 |
| 2022-08-02 | 5,030.00 | 5,030.00 | 4,950.00 | 5,000.00 | 4,967.42 | 245,814 |
| 2022-08-01 | 5,100.00 | 5,110.00 | 4,990.00 | 5,030.00 | 4,997.22 | 288,536 |
| 2022-07-29 | 5,050.00 | 5,090.00 | 5,010.00 | 5,070.00 | 5,036.96 | 287,064 |
| 2022-07-28 | 5,110.00 | 5,130.00 | 4,995.00 | 5,030.00 | 4,997.22 | 266,753 |
| 2022-07-27 | 5,040.00 | 5,110.00 | 4,995.00 | 5,080.00 | 5,046.89 | 424,322 |
| 2022-07-26 | 4,865.00 | 5,060.00 | 4,865.00 | 5,040.00 | 5,007.15 | 844,653 |
| 2022-07-25 | 4,820.00 | 4,890.00 | 4,755.00 | 4,865.00 | 4,833.29 | 206,030 |
| 2022-07-22 | 4,825.00 | 4,895.00 | 4,770.00 | 4,780.00 | 4,748.85 | 309,057 |
| 2022-07-21 | 4,800.00 | 4,880.00 | 4,795.00 | 4,825.00 | 4,793.56 | 220,890 |
| 2022-07-20 | 4,965.00 | 4,970.00 | 4,765.00 | 4,800.00 | 4,768.72 | 534,743 |
| 2022-07-19 | 4,785.00 | 4,920.00 | 4,760.00 | 4,920.00 | 4,887.94 | 448,312 |
| 2022-07-18 | 4,710.00 | 4,820.00 | 4,710.00 | 4,800.00 | 4,768.72 | 361,739 |
| 2022-07-15 | 4,650.00 | 4,740.00 | 4,625.00 | 4,710.00 | 4,679.31 | 451,657 |
| 2022-07-14 | 4,555.00 | 4,695.00 | 4,505.00 | 4,640.00 | 4,609.76 | 451,873 |
| 2022-07-13 | 4,490.00 | 4,570.00 | 4,475.00 | 4,530.00 | 4,500.48 | 193,340 |
| 2022-07-12 | 4,525.00 | 4,595.00 | 4,460.00 | 4,500.00 | 4,470.67 | 361,377 |
| 2022-07-11 | 4,450.00 | 4,655.00 | 4,415.00 | 4,580.00 | 4,550.15 | 665,172 |
| 2022-07-08 | 4,390.00 | 4,500.00 | 4,390.00 | 4,450.00 | 4,421.00 | 210,119 |
| 2022-07-07 | 4,205.00 | 4,390.00 | 4,200.00 | 4,375.00 | 4,346.49 | 175,153 |
| 2022-07-06 | 4,245.00 | 4,290.00 | 4,155.00 | 4,200.00 | 4,172.63 | 163,368 |
| 2022-07-05 | 4,090.00 | 4,245.00 | 4,090.00 | 4,235.00 | 4,207.40 | 176,929 |
| 2022-07-04 | 4,185.00 | 4,230.00 | 3,995.00 | 4,090.00 | 4,063.35 | 369,460 |
| 2022-07-01 | 4,365.00 | 4,455.00 | 4,165.00 | 4,185.00 | 4,157.73 | 449,891 |
| 2022-06-30 | 4,560.00 | 4,575.00 | 4,310.00 | 4,365.00 | 4,336.55 | 448,792 |
| 2022-06-29 | 4,575.00 | 4,595.00 | 4,505.00 | 4,575.00 | 4,545.18 | 129,312 |
| 2022-06-28 | 4,555.00 | 4,610.00 | 4,520.00 | 4,605.00 | 4,574.99 | 164,195 |
| 2022-06-27 | 4,455.00 | 4,595.00 | 4,440.00 | 4,585.00 | 4,555.12 | 241,055 |
| 2022-06-24 | 4,310.00 | 4,445.00 | 4,310.00 | 4,415.00 | 4,386.23 | 375,651 |
| 2022-06-23 | 4,425.00 | 4,475.00 | 4,240.00 | 4,320.00 | 4,291.85 | 706,885 |
| 2022-06-22 | 4,665.00 | 4,725.00 | 4,425.00 | 4,425.00 | 4,396.16 | 705,010 |
| 2022-06-21 | 4,660.00 | 4,775.00 | 4,600.00 | 4,640.00 | 4,609.76 | 777,172 |
| 2022-06-20 | 4,855.00 | 4,860.00 | 4,650.00 | 4,685.00 | 4,654.47 | 482,594 |
| 2022-06-17 | 4,675.00 | 4,875.00 | 4,600.00 | 4,845.00 | 4,813.43 | 419,311 |
| 2022-06-16 | 4,800.00 | 4,840.00 | 4,755.00 | 4,755.00 | 4,724.01 | 271,148 |
| 2022-06-15 | 4,810.00 | 4,900.00 | 4,650.00 | 4,735.00 | 4,704.14 | 507,493 |
| 2022-06-14 | 4,630.00 | 4,865.00 | 4,620.00 | 4,860.00 | 4,828.33 | 592,746 |
| 2022-06-13 | 4,885.00 | 4,945.00 | 4,785.00 | 4,795.00 | 4,763.75 | 1,033,771 |
| 2022-06-10 | 4,945.00 | 5,020.00 | 4,870.00 | 4,990.00 | 4,957.48 | 522,183 |
| 2022-06-09 | 5,050.00 | 5,070.00 | 4,960.00 | 4,990.00 | 4,957.48 | 445,326 |
| 2022-06-08 | 5,080.00 | 5,160.00 | 5,000.00 | 5,070.00 | 5,036.96 | 458,609 |
| 2022-06-07 | 5,180.00 | 5,190.00 | 5,050.00 | 5,070.00 | 5,036.96 | 633,475 |
| 2022-06-03 | 5,130.00 | 5,220.00 | 5,090.00 | 5,140.00 | 5,106.50 | 677,285 |
| 2022-06-02 | 5,110.00 | 5,150.00 | 5,050.00 | 5,090.00 | 5,056.83 | 434,554 |
| 2022-05-31 | 5,100.00 | 5,210.00 | 5,040.00 | 5,100.00 | 5,066.76 | 664,281 |
| 2022-05-30 | 5,170.00 | 5,170.00 | 5,030.00 | 5,080.00 | 5,046.89 | 686,711 |
| 2022-05-27 | 5,170.00 | 5,210.00 | 5,070.00 | 5,140.00 | 5,106.50 | 1,138,141 |
| 2022-05-26 | 4,995.00 | 5,310.00 | 4,950.00 | 5,110.00 | 5,076.70 | 4,039,882 |
| 2022-05-25 | 4,960.00 | 4,995.00 | 4,870.00 | 4,970.00 | 4,937.61 | 426,672 |
| 2022-05-24 | 5,080.00 | 5,080.00 | 4,955.00 | 4,955.00 | 4,922.71 | 536,127 |
| 2022-05-23 | 5,110.00 | 5,110.00 | 4,995.00 | 5,080.00 | 5,046.89 | 567,500 |
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.