Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 4,545.00 | 4,585.00 | 4,525.00 | 4,525.00 | 4,495.51 | 232,839 |
| 2022-02-21 | 4,540.00 | 4,650.00 | 4,510.00 | 4,630.00 | 4,599.83 | 219,274 |
| 2022-02-18 | 4,540.00 | 4,630.00 | 4,540.00 | 4,605.00 | 4,574.99 | 251,967 |
| 2022-02-17 | 4,680.00 | 4,715.00 | 4,545.00 | 4,595.00 | 4,565.05 | 269,867 |
| 2022-02-16 | 4,650.00 | 4,690.00 | 4,615.00 | 4,660.00 | 4,629.63 | 336,168 |
| 2022-02-15 | 4,610.00 | 4,650.00 | 4,505.00 | 4,510.00 | 4,480.61 | 276,141 |
| 2022-02-14 | 4,570.00 | 4,625.00 | 4,520.00 | 4,620.00 | 4,589.89 | 459,353 |
| 2022-02-11 | 4,780.00 | 4,820.00 | 4,680.00 | 4,685.00 | 4,654.47 | 505,028 |
| 2022-02-10 | 4,940.00 | 4,940.00 | 4,835.00 | 4,845.00 | 4,813.43 | 276,570 |
| 2022-02-09 | 4,940.00 | 4,965.00 | 4,870.00 | 4,900.00 | 4,868.07 | 284,715 |
| 2022-02-08 | 4,965.00 | 5,000.00 | 4,850.00 | 4,910.00 | 4,878.00 | 398,441 |
| 2022-02-07 | 5,050.00 | 5,060.00 | 4,915.00 | 4,960.00 | 4,927.68 | 479,823 |
| 2022-02-04 | 4,805.00 | 4,925.00 | 4,805.00 | 4,885.00 | 4,853.16 | 359,937 |
| 2022-02-03 | 4,845.00 | 4,915.00 | 4,790.00 | 4,835.00 | 4,803.49 | 393,317 |
| 2022-01-28 | 4,575.00 | 4,800.00 | 4,455.00 | 4,740.00 | 4,709.11 | 548,990 |
| 2022-01-27 | 4,775.00 | 4,845.00 | 4,535.00 | 4,550.00 | 4,520.35 | 950,777 |
| 2022-01-26 | 4,785.00 | 4,875.00 | 4,725.00 | 4,795.00 | 4,763.75 | 433,957 |
| 2022-01-25 | 4,940.00 | 4,940.00 | 4,730.00 | 4,820.00 | 4,788.59 | 667,709 |
| 2022-01-24 | 4,910.00 | 4,960.00 | 4,800.00 | 4,900.00 | 4,868.07 | 658,424 |
| 2022-01-21 | 5,050.00 | 5,050.00 | 4,930.00 | 4,955.00 | 4,922.71 | 549,634 |
| 2022-01-20 | 4,985.00 | 5,100.00 | 4,955.00 | 5,080.00 | 5,046.89 | 439,235 |
| 2022-01-19 | 4,900.00 | 5,040.00 | 4,850.00 | 4,990.00 | 4,957.48 | 562,350 |
| 2022-01-18 | 5,080.00 | 5,130.00 | 4,970.00 | 4,980.00 | 4,947.55 | 838,262 |
| 2022-01-17 | 5,100.00 | 5,220.00 | 5,050.00 | 5,100.00 | 5,066.76 | 714,040 |
| 2022-01-14 | 5,050.00 | 5,380.00 | 4,995.00 | 5,050.00 | 5,017.09 | 1,547,935 |
| 2022-01-13 | 5,200.00 | 5,250.00 | 5,080.00 | 5,120.00 | 5,086.63 | 526,698 |
| 2022-01-12 | 5,040.00 | 5,190.00 | 5,040.00 | 5,160.00 | 5,126.37 | 652,535 |
| 2022-01-11 | 5,080.00 | 5,120.00 | 4,950.00 | 5,030.00 | 4,997.22 | 599,788 |
| 2022-01-10 | 5,170.00 | 5,180.00 | 5,060.00 | 5,070.00 | 5,036.96 | 502,062 |
| 2022-01-07 | 5,070.00 | 5,200.00 | 5,020.00 | 5,200.00 | 5,166.11 | 703,024 |
| 2022-01-06 | 4,980.00 | 5,150.00 | 4,965.00 | 4,995.00 | 4,962.45 | 934,864 |
| 2022-01-05 | 5,250.00 | 5,270.00 | 5,030.00 | 5,090.00 | 5,056.83 | 910,780 |
| 2022-01-04 | 5,290.00 | 5,420.00 | 5,210.00 | 5,270.00 | 5,235.66 | 891,663 |
| 2022-01-03 | 5,470.00 | 5,490.00 | 5,170.00 | 5,310.00 | 5,275.39 | 1,278,754 |
| 2021-12-30 | 5,440.00 | 5,530.00 | 5,390.00 | 5,460.00 | 5,424.42 | 980,087 |
| 2021-12-29 | 5,320.00 | 5,640.00 | 5,200.00 | 5,470.00 | 5,434.35 | 3,857,292 |
| 2021-12-28 | 5,060.00 | 5,310.00 | 4,880.00 | 5,300.00 | 5,265.46 | 3,154,661 |
| 2021-12-27 | 5,070.00 | 5,110.00 | 4,970.00 | 5,080.00 | 5,046.89 | 1,710,471 |
| 2021-12-24 | 4,880.00 | 5,250.00 | 4,820.00 | 5,050.00 | 5,017.09 | 6,835,306 |
| 2021-12-23 | 4,600.00 | 4,725.00 | 4,520.00 | 4,725.00 | 4,694.21 | 2,701,234 |
| 2021-12-22 | 4,605.00 | 4,680.00 | 4,530.00 | 4,550.00 | 4,520.35 | 1,413,789 |
| 2021-12-21 | 4,705.00 | 4,705.00 | 4,505.00 | 4,545.00 | 4,515.38 | 890,082 |
| 2021-12-20 | 4,585.00 | 4,740.00 | 4,580.00 | 4,620.00 | 4,589.89 | 893,566 |
| 2021-12-17 | 4,615.00 | 4,650.00 | 4,575.00 | 4,630.00 | 4,599.83 | 202,935 |
| 2021-12-16 | 4,660.00 | 4,715.00 | 4,605.00 | 4,665.00 | 4,634.60 | 511,274 |
| 2021-12-15 | 4,570.00 | 4,660.00 | 4,480.00 | 4,600.00 | 4,570.02 | 631,267 |
| 2021-12-14 | 4,510.00 | 4,600.00 | 4,430.00 | 4,480.00 | 4,450.80 | 302,379 |
| 2021-12-13 | 4,560.00 | 4,660.00 | 4,525.00 | 4,525.00 | 4,495.51 | 299,625 |
| 2021-12-10 | 4,610.00 | 4,610.00 | 4,525.00 | 4,535.00 | 4,505.45 | 230,263 |
| 2021-12-09 | 4,685.00 | 4,685.00 | 4,570.00 | 4,620.00 | 4,589.89 | 179,061 |
| 2021-12-08 | 4,790.00 | 4,790.00 | 4,620.00 | 4,650.00 | 4,619.70 | 309,821 |
| 2021-12-07 | 4,690.00 | 4,740.00 | 4,660.00 | 4,685.00 | 4,654.47 | 224,392 |
| 2021-12-06 | 4,650.00 | 4,825.00 | 4,545.00 | 4,685.00 | 4,654.47 | 484,451 |
| 2021-12-03 | 4,520.00 | 4,685.00 | 4,460.00 | 4,650.00 | 4,619.70 | 426,768 |
| 2021-12-02 | 4,370.00 | 4,540.00 | 4,360.00 | 4,475.00 | 4,445.84 | 296,348 |
| 2021-12-01 | 4,210.00 | 4,450.00 | 4,115.00 | 4,430.00 | 4,401.13 | 351,002 |
| 2021-11-30 | 4,365.00 | 4,490.00 | 4,240.00 | 4,240.00 | 4,212.37 | 408,347 |
| 2021-11-29 | 4,285.00 | 4,470.00 | 4,150.00 | 4,360.00 | 4,331.59 | 1,032,081 |
| 2021-11-26 | 4,575.00 | 4,590.00 | 4,360.00 | 4,380.00 | 4,351.46 | 795,969 |
| 2021-11-25 | 4,670.00 | 4,710.00 | 4,530.00 | 4,575.00 | 4,545.18 | 967,238 |
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.