Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 11,360.00 | 11,980.00 | 11,360.00 | 11,470.00 | 11,470.00 | 250,217 |
| 2026-07-21 | 11,070.00 | 11,350.00 | 10,800.00 | 11,170.00 | 11,170.00 | 220,018 |
| 2026-07-20 | 11,630.00 | 11,700.00 | 11,100.00 | 11,150.00 | 11,150.00 | 296,198 |
| 2026-07-16 | 12,590.00 | 12,600.00 | 11,690.00 | 11,900.00 | 11,900.00 | 212,208 |
| 2026-07-15 | 12,200.00 | 12,870.00 | 12,200.00 | 12,670.00 | 12,670.00 | 247,577 |
| 2026-07-14 | 12,450.00 | 12,460.00 | 11,400.00 | 11,960.00 | 11,960.00 | 383,123 |
| 2026-07-13 | 12,850.00 | 13,560.00 | 12,230.00 | 12,300.00 | 12,300.00 | 356,658 |
| 2026-07-10 | 12,040.00 | 13,200.00 | 12,040.00 | 12,820.00 | 12,820.00 | 290,501 |
| 2026-07-09 | 12,110.00 | 12,710.00 | 11,710.00 | 11,920.00 | 11,920.00 | 392,333 |
| 2026-07-08 | 12,500.00 | 13,030.00 | 12,060.00 | 12,100.00 | 12,100.00 | 383,967 |
| 2026-07-07 | 12,900.00 | 13,830.00 | 12,670.00 | 12,900.00 | 12,900.00 | 360,181 |
| 2026-07-06 | 13,750.00 | 13,750.00 | 12,790.00 | 13,110.00 | 13,110.00 | 227,940 |
| 2026-07-03 | 13,410.00 | 13,990.00 | 12,710.00 | 13,790.00 | 13,790.00 | 339,790 |
| 2026-07-02 | 14,070.00 | 14,070.00 | 13,360.00 | 13,460.00 | 13,460.00 | 292,725 |
| 2026-07-01 | 14,640.00 | 15,120.00 | 14,010.00 | 14,300.00 | 14,300.00 | 346,953 |
| 2026-06-30 | 15,110.00 | 15,190.00 | 14,410.00 | 14,520.00 | 14,520.00 | 266,702 |
| 2026-06-29 | 13,360.00 | 15,200.00 | 13,360.00 | 15,110.00 | 15,110.00 | 509,722 |
| 2026-06-26 | 14,260.00 | 15,110.00 | 13,200.00 | 13,540.00 | 13,540.00 | 511,122 |
| 2026-06-25 | 14,360.00 | 14,990.00 | 14,110.00 | 14,260.00 | 14,260.00 | 366,497 |
| 2026-06-24 | 14,750.00 | 15,220.00 | 14,250.00 | 14,500.00 | 14,500.00 | 402,932 |
| 2026-06-23 | 15,460.00 | 15,830.00 | 14,530.00 | 14,540.00 | 14,540.00 | 528,064 |
| 2026-06-22 | 16,000.00 | 16,500.00 | 15,160.00 | 15,520.00 | 15,520.00 | 341,290 |
| 2026-06-19 | 16,320.00 | 16,970.00 | 15,710.00 | 16,010.00 | 16,010.00 | 443,111 |
| 2026-06-18 | 17,070.00 | 17,080.00 | 16,120.00 | 16,330.00 | 16,330.00 | 380,955 |
| 2026-06-17 | 17,300.00 | 17,590.00 | 16,590.00 | 17,070.00 | 17,070.00 | 619,630 |
| 2026-06-16 | 17,720.00 | 18,750.00 | 16,760.00 | 17,140.00 | 17,140.00 | 1,103,709 |
| 2026-06-15 | 17,030.00 | 18,100.00 | 16,640.00 | 17,720.00 | 17,720.00 | 703,291 |
| 2026-06-12 | 16,150.00 | 17,365.00 | 16,050.00 | 16,490.00 | 16,490.00 | 880,651 |
| 2026-06-11 | 15,190.00 | 15,700.00 | 14,720.00 | 15,700.00 | 15,700.00 | 568,844 |
| 2026-06-10 | 15,230.00 | 16,020.00 | 14,830.00 | 15,320.00 | 15,320.00 | 663,563 |
| 2026-06-09 | 14,910.00 | 15,960.00 | 14,910.00 | 15,520.00 | 15,520.00 | 479,615 |
| 2026-06-08 | 15,010.00 | 15,560.00 | 14,710.00 | 14,990.00 | 14,990.00 | 585,280 |
| 2026-06-05 | 17,300.00 | 17,610.00 | 16,380.00 | 16,400.00 | 16,400.00 | 416,367 |
| 2026-06-04 | 17,340.00 | 18,400.00 | 17,320.00 | 17,650.00 | 17,650.00 | 419,876 |
| 2026-06-02 | 18,000.00 | 18,600.00 | 17,210.00 | 17,340.00 | 17,340.00 | 718,744 |
| 2026-06-01 | 18,300.00 | 18,750.00 | 17,600.00 | 18,190.00 | 18,190.00 | 748,287 |
| 2026-05-29 | 19,210.00 | 19,310.00 | 17,880.00 | 18,390.00 | 18,390.00 | 580,560 |
| 2026-05-28 | 19,800.00 | 19,870.00 | 18,170.00 | 19,090.00 | 19,090.00 | 609,117 |
| 2026-05-27 | 20,100.00 | 20,400.00 | 19,100.00 | 19,240.00 | 19,240.00 | 682,007 |
| 2026-05-26 | 21,100.00 | 22,000.00 | 20,050.00 | 20,150.00 | 20,150.00 | 717,773 |
| 2026-05-22 | 19,300.00 | 21,000.00 | 19,280.00 | 20,450.00 | 20,450.00 | 680,341 |
| 2026-05-21 | 18,500.00 | 19,300.00 | 18,210.00 | 18,840.00 | 18,840.00 | 388,281 |
| 2026-05-20 | 18,590.00 | 18,590.00 | 17,510.00 | 17,800.00 | 17,800.00 | 485,045 |
| 2026-05-19 | 18,820.00 | 19,500.00 | 18,000.00 | 18,590.00 | 18,590.00 | 482,099 |
| 2026-05-18 | 19,450.00 | 19,450.00 | 18,200.00 | 19,000.00 | 19,000.00 | 554,462 |
| 2026-05-15 | 20,700.00 | 21,300.00 | 19,110.00 | 19,550.00 | 19,550.00 | 748,415 |
| 2026-05-14 | 21,200.00 | 21,500.00 | 19,670.00 | 20,600.00 | 20,600.00 | 662,886 |
| 2026-05-13 | 19,630.00 | 20,700.00 | 19,310.00 | 20,300.00 | 20,300.00 | 690,376 |
| 2026-05-12 | 21,300.00 | 21,400.00 | 19,570.00 | 19,630.00 | 19,630.00 | 1,750,886 |
| 2026-05-11 | 22,200.00 | 22,350.00 | 20,950.00 | 21,150.00 | 21,150.00 | 944,807 |
| 2026-05-08 | 22,800.00 | 23,100.00 | 21,650.00 | 22,150.00 | 22,150.00 | 995,301 |
| 2026-05-07 | 23,800.00 | 23,800.00 | 22,650.00 | 22,800.00 | 22,800.00 | 607,002 |
| 2026-05-06 | 23,100.00 | 24,100.00 | 22,400.00 | 23,800.00 | 23,800.00 | 1,605,411 |
| 2026-05-04 | 23,350.00 | 24,200.00 | 22,850.00 | 22,850.00 | 22,850.00 | 1,128,677 |
| 2026-04-30 | 24,500.00 | 24,500.00 | 22,800.00 | 23,000.00 | 23,000.00 | 1,239,705 |
| 2026-04-29 | 24,000.00 | 24,750.00 | 23,700.00 | 24,600.00 | 24,600.00 | 900,476 |
| 2026-04-28 | 24,200.00 | 25,100.00 | 23,975.00 | 24,350.00 | 24,350.00 | 1,605,402 |
| 2026-04-27 | 24,150.00 | 24,650.00 | 23,500.00 | 24,100.00 | 24,100.00 | 1,110,956 |
| 2026-04-24 | 24,000.00 | 24,400.00 | 23,000.00 | 24,100.00 | 24,100.00 | 1,269,269 |
| 2026-04-23 | 25,050.00 | 25,250.00 | 23,050.00 | 23,800.00 | 23,800.00 | 1,822,420 |
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.