Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,795.00 | 4,870.00 | 4,660.00 | 4,720.00 | 4,689.24 | 491,807 |
| 2021-11-23 | 4,965.00 | 4,980.00 | 4,800.00 | 4,835.00 | 4,803.49 | 640,763 |
| 2021-11-22 | 4,935.00 | 5,060.00 | 4,900.00 | 5,010.00 | 4,977.35 | 1,560,257 |
| 2021-11-19 | 4,910.00 | 4,950.00 | 4,870.00 | 4,905.00 | 4,873.03 | 391,503 |
| 2021-11-18 | 4,840.00 | 4,950.00 | 4,780.00 | 4,895.00 | 4,863.10 | 483,707 |
| 2021-11-17 | 4,900.00 | 4,905.00 | 4,790.00 | 4,870.00 | 4,838.26 | 364,014 |
| 2021-11-16 | 4,760.00 | 4,930.00 | 4,735.00 | 4,890.00 | 4,858.13 | 738,754 |
| 2021-11-15 | 4,765.00 | 4,830.00 | 4,705.00 | 4,740.00 | 4,709.11 | 397,759 |
| 2021-11-12 | 4,655.00 | 4,840.00 | 4,655.00 | 4,750.00 | 4,719.04 | 583,553 |
| 2021-11-11 | 4,500.00 | 4,695.00 | 4,420.00 | 4,655.00 | 4,624.66 | 344,353 |
| 2021-11-10 | 4,630.00 | 4,685.00 | 4,545.00 | 4,570.00 | 4,540.22 | 313,162 |
| 2021-11-09 | 4,800.00 | 4,800.00 | 4,595.00 | 4,670.00 | 4,639.57 | 460,595 |
| 2021-11-08 | 4,830.00 | 4,830.00 | 4,630.00 | 4,790.00 | 4,758.78 | 531,176 |
| 2021-11-05 | 4,850.00 | 4,905.00 | 4,780.00 | 4,820.00 | 4,788.59 | 796,857 |
| 2021-11-04 | 4,785.00 | 4,985.00 | 4,720.00 | 4,850.00 | 4,818.39 | 861,903 |
| 2021-11-03 | 4,680.00 | 4,825.00 | 4,660.00 | 4,790.00 | 4,758.78 | 502,537 |
| 2021-11-02 | 4,680.00 | 4,830.00 | 4,650.00 | 4,695.00 | 4,664.40 | 666,420 |
| 2021-11-01 | 4,690.00 | 4,690.00 | 4,530.00 | 4,680.00 | 4,649.50 | 492,423 |
| 2021-10-29 | 4,500.00 | 4,690.00 | 4,500.00 | 4,660.00 | 4,629.63 | 797,688 |
| 2021-10-28 | 4,360.00 | 4,540.00 | 4,345.00 | 4,460.00 | 4,430.93 | 410,716 |
| 2021-10-27 | 4,425.00 | 4,490.00 | 4,365.00 | 4,400.00 | 4,371.33 | 182,245 |
| 2021-10-26 | 4,285.00 | 4,450.00 | 4,285.00 | 4,390.00 | 4,361.39 | 222,796 |
| 2021-10-25 | 4,180.00 | 4,325.00 | 4,175.00 | 4,280.00 | 4,252.11 | 199,197 |
| 2021-10-22 | 4,380.00 | 4,380.00 | 4,225.00 | 4,240.00 | 4,212.37 | 277,428 |
| 2021-10-21 | 4,415.00 | 4,465.00 | 4,360.00 | 4,360.00 | 4,331.59 | 214,410 |
| 2021-10-20 | 4,500.00 | 4,580.00 | 4,385.00 | 4,415.00 | 4,386.23 | 238,436 |
| 2021-10-19 | 4,335.00 | 4,555.00 | 4,315.00 | 4,480.00 | 4,450.80 | 403,498 |
| 2021-10-18 | 4,350.00 | 4,400.00 | 4,210.00 | 4,335.00 | 4,306.75 | 347,253 |
| 2021-10-15 | 4,240.00 | 4,440.00 | 4,240.00 | 4,345.00 | 4,316.68 | 542,026 |
| 2021-10-14 | 3,855.00 | 4,390.00 | 3,855.00 | 4,300.00 | 4,271.98 | 1,577,994 |
← NewerPage 21 of 21 · 1,230 trading days
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.