See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 281740.KQ stock page

Lake Materials Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-205,100.005,110.005,020.005,040.005,007.15519,101
2022-05-194,940.005,210.004,910.005,060.005,027.021,366,054
2022-05-185,030.005,150.004,945.005,070.005,036.961,758,235
2022-05-174,825.005,020.004,825.004,980.004,947.551,708,756
2022-05-164,885.004,935.004,805.004,825.004,793.56616,915
2022-05-134,835.004,875.004,780.004,845.004,813.43716,533
2022-05-124,850.004,940.004,795.004,815.004,783.621,411,675
2022-05-114,650.004,915.004,640.004,865.004,833.292,470,768
2022-05-104,250.004,780.004,195.004,635.004,604.791,433,609
2022-05-094,510.004,510.004,375.004,390.004,361.39360,762
2022-05-064,500.004,560.004,480.004,515.004,485.58144,137
2022-05-044,610.004,610.004,550.004,570.004,540.22140,839
2022-05-034,555.004,625.004,550.004,560.004,530.28238,896
2022-05-024,475.004,565.004,475.004,545.004,515.38105,011
2022-04-294,510.004,575.004,500.004,560.004,530.28160,440
2022-04-284,580.004,580.004,480.004,480.004,450.80161,687
2022-04-274,450.004,515.004,425.004,515.004,485.58262,115
2022-04-264,580.004,585.004,535.004,540.004,510.41143,221
2022-04-254,510.004,580.004,495.004,550.004,520.35286,003
2022-04-224,645.004,650.004,570.004,595.004,565.05323,029
2022-04-214,675.004,690.004,645.004,660.004,629.63186,604
2022-04-204,750.004,750.004,640.004,660.004,629.63284,233
2022-04-194,605.004,745.004,600.004,720.004,689.24499,917
2022-04-184,630.004,640.004,570.004,605.004,574.99265,254
2022-04-154,660.004,675.004,605.004,635.004,604.79290,598
2022-04-144,660.004,710.004,645.004,680.004,649.50205,995
2022-04-134,640.004,725.004,635.004,690.004,659.44307,706
2022-04-124,620.004,680.004,610.004,630.004,599.83196,194
2022-04-114,655.004,725.004,655.004,700.004,669.37166,996
2022-04-084,720.004,735.004,655.004,685.004,654.47121,405
2022-04-074,665.004,695.004,625.004,675.004,644.53233,510
2022-04-064,730.004,735.004,665.004,705.004,674.34183,486
2022-04-054,705.004,780.004,705.004,750.004,719.04207,603
2022-04-044,725.004,725.004,620.004,705.004,674.34339,647
2022-04-014,780.004,795.004,725.004,725.004,694.21234,648
2022-03-314,770.004,825.004,770.004,790.004,758.78203,094
2022-03-304,880.004,905.004,800.004,800.004,768.72296,322
2022-03-294,770.004,860.004,750.004,835.004,803.49357,239
2022-03-284,820.004,820.004,760.004,770.004,738.91253,739
2022-03-254,855.004,870.004,790.004,820.004,788.59331,988
2022-03-244,830.004,830.004,750.004,800.004,768.72298,703
2022-03-234,930.004,930.004,845.004,850.004,818.39384,529
2022-03-224,930.004,930.004,850.004,900.004,868.07425,378
2022-03-214,790.004,990.004,750.004,930.004,897.872,186,353
2022-03-184,715.004,760.004,680.004,740.004,709.11261,828
2022-03-174,725.004,760.004,650.004,710.004,679.31307,245
2022-03-164,625.004,630.004,580.004,630.004,599.83134,977
2022-03-154,525.004,580.004,510.004,580.004,550.15159,666
2022-03-144,640.004,640.004,500.004,580.004,550.15269,572
2022-03-114,645.004,645.004,555.004,630.004,599.83256,334
2022-03-104,650.004,690.004,600.004,610.004,579.96124,568
2022-03-084,550.004,670.004,530.004,565.004,535.25296,146
2022-03-074,700.004,750.004,590.004,640.004,609.76376,761
2022-03-044,845.004,845.004,730.004,795.004,763.75281,444
2022-03-034,910.004,915.004,840.004,850.004,818.39286,828
2022-03-024,735.004,880.004,715.004,870.004,838.26419,955
2022-02-284,750.004,820.004,720.004,735.004,704.14322,629
2022-02-254,570.004,800.004,550.004,795.004,763.751,265,999
2022-02-244,530.004,545.004,465.004,495.004,465.71345,723
2022-02-234,590.004,590.004,525.004,555.004,525.32229,212
← NewerPage 19 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2930.0000 KRW
2024-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.