Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 24,700.00 | 25,500.00 | 23,300.00 | 25,450.00 | 25,450.00 | 2,420,520 |
| 2026-04-21 | 23,500.00 | 25,200.00 | 22,850.00 | 24,650.00 | 24,650.00 | 4,090,081 |
| 2026-04-20 | 22,500.00 | 23,450.00 | 21,900.00 | 22,750.00 | 22,750.00 | 1,359,282 |
| 2026-04-17 | 22,050.00 | 23,250.00 | 21,350.00 | 22,500.00 | 22,500.00 | 1,994,319 |
| 2026-04-16 | 22,150.00 | 22,200.00 | 21,300.00 | 21,800.00 | 21,800.00 | 683,735 |
| 2026-04-15 | 20,500.00 | 22,000.00 | 20,400.00 | 21,950.00 | 21,950.00 | 1,718,365 |
| 2026-04-14 | 20,700.00 | 20,750.00 | 20,050.00 | 20,100.00 | 20,100.00 | 531,375 |
| 2026-04-13 | 19,790.00 | 20,800.00 | 19,650.00 | 20,400.00 | 20,400.00 | 681,220 |
| 2026-04-10 | 20,100.00 | 20,300.00 | 19,800.00 | 19,970.00 | 19,970.00 | 421,330 |
| 2026-04-09 | 20,100.00 | 20,400.00 | 19,690.00 | 19,750.00 | 19,750.00 | 491,547 |
| 2026-04-08 | 20,200.00 | 20,650.00 | 19,810.00 | 20,150.00 | 20,150.00 | 787,179 |
| 2026-04-07 | 19,740.00 | 20,650.00 | 19,080.00 | 19,260.00 | 19,260.00 | 714,416 |
| 2026-04-06 | 19,020.00 | 20,350.00 | 19,020.00 | 19,620.00 | 19,620.00 | 837,262 |
| 2026-04-03 | 19,600.00 | 19,710.00 | 18,570.00 | 18,970.00 | 18,970.00 | 440,678 |
| 2026-04-02 | 20,550.00 | 21,150.00 | 18,810.00 | 19,030.00 | 19,030.00 | 966,916 |
| 2026-04-01 | 20,250.00 | 20,700.00 | 20,000.00 | 20,550.00 | 20,550.00 | 483,647 |
| 2026-03-31 | 19,970.00 | 20,400.00 | 19,170.00 | 19,510.00 | 19,510.00 | 656,960 |
| 2026-03-30 | 19,600.00 | 20,100.00 | 19,100.00 | 19,720.00 | 19,720.00 | 488,057 |
| 2026-03-27 | 19,500.00 | 21,000.00 | 19,400.00 | 20,500.00 | 20,500.00 | 750,184 |
| 2026-03-26 | 20,000.00 | 21,050.00 | 19,810.00 | 19,980.00 | 19,980.00 | 833,951 |
| 2026-03-25 | 19,470.00 | 20,400.00 | 19,420.00 | 20,000.00 | 20,000.00 | 427,581 |
| 2026-03-24 | 19,490.00 | 19,950.00 | 18,940.00 | 19,260.00 | 19,260.00 | 421,206 |
| 2026-03-23 | 19,360.00 | 19,390.00 | 18,450.00 | 18,550.00 | 18,550.00 | 493,770 |
| 2026-03-20 | 20,000.00 | 20,400.00 | 19,900.00 | 19,980.00 | 19,980.00 | 428,329 |
| 2026-03-19 | 19,850.00 | 20,025.00 | 19,550.00 | 19,820.00 | 19,820.00 | 501,595 |
| 2026-03-18 | 20,150.00 | 20,700.00 | 19,930.00 | 20,400.00 | 20,400.00 | 519,632 |
| 2026-03-17 | 19,910.00 | 20,850.00 | 19,710.00 | 19,710.00 | 19,710.00 | 723,369 |
| 2026-03-16 | 19,900.00 | 20,550.00 | 19,240.00 | 19,500.00 | 19,500.00 | 659,549 |
| 2026-03-13 | 20,050.00 | 20,300.00 | 19,600.00 | 19,900.00 | 19,900.00 | 1,198,835 |
| 2026-03-12 | 20,500.00 | 21,550.00 | 20,350.00 | 20,750.00 | 20,750.00 | 585,009 |
| 2026-03-11 | 22,450.00 | 22,450.00 | 20,500.00 | 20,800.00 | 20,800.00 | 1,187,575 |
| 2026-03-10 | 22,450.00 | 22,550.00 | 21,300.00 | 21,800.00 | 21,800.00 | 952,624 |
| 2026-03-09 | 20,850.00 | 21,650.00 | 19,960.00 | 20,900.00 | 20,900.00 | 925,472 |
| 2026-03-06 | 20,600.00 | 22,550.00 | 20,300.00 | 22,500.00 | 22,500.00 | 1,235,375 |
| 2026-03-05 | 19,500.00 | 21,700.00 | 19,500.00 | 20,600.00 | 20,600.00 | 1,619,845 |
| 2026-03-04 | 20,700.00 | 21,250.00 | 17,900.00 | 18,000.00 | 18,000.00 | 2,007,415 |
| 2026-03-03 | 22,950.00 | 24,150.00 | 21,450.00 | 21,450.00 | 21,450.00 | 1,643,286 |
| 2026-02-27 | 23,000.00 | 24,500.00 | 22,800.00 | 23,650.00 | 23,650.00 | 1,515,276 |
| 2026-02-26 | 24,000.00 | 24,200.00 | 22,750.00 | 23,450.00 | 23,450.00 | 1,341,659 |
| 2026-02-25 | 22,900.00 | 24,250.00 | 22,050.00 | 23,200.00 | 23,200.00 | 2,243,188 |
| 2026-02-24 | 22,050.00 | 23,100.00 | 21,650.00 | 22,200.00 | 22,200.00 | 1,748,264 |
| 2026-02-23 | 23,100.00 | 23,700.00 | 21,300.00 | 21,550.00 | 21,550.00 | 1,727,267 |
| 2026-02-20 | 24,400.00 | 24,400.00 | 22,850.00 | 22,950.00 | 22,950.00 | 1,155,275 |
| 2026-02-19 | 23,950.00 | 24,600.00 | 21,800.00 | 24,400.00 | 24,400.00 | 1,987,958 |
| 2026-02-13 | 23,200.00 | 24,650.00 | 23,050.00 | 23,950.00 | 23,950.00 | 962,139 |
| 2026-02-12 | 23,750.00 | 24,700.00 | 23,300.00 | 23,750.00 | 23,750.00 | 720,162 |
| 2026-02-11 | 24,500.00 | 24,750.00 | 23,700.00 | 23,700.00 | 23,700.00 | 381,960 |
| 2026-02-10 | 25,200.00 | 26,200.00 | 24,250.00 | 24,400.00 | 24,400.00 | 1,263,876 |
| 2026-02-09 | 23,850.00 | 24,400.00 | 23,200.00 | 24,000.00 | 24,000.00 | 864,893 |
| 2026-02-06 | 23,800.00 | 24,300.00 | 23,000.00 | 23,450.00 | 23,450.00 | 1,311,395 |
| 2026-02-05 | 26,500.00 | 27,650.00 | 25,300.00 | 25,550.00 | 25,550.00 | 948,339 |
| 2026-02-04 | 25,300.00 | 28,200.00 | 25,300.00 | 27,550.00 | 27,550.00 | 2,269,620 |
| 2026-02-03 | 27,600.00 | 27,600.00 | 24,850.00 | 25,650.00 | 25,650.00 | 2,063,673 |
| 2026-02-02 | 26,550.00 | 28,700.00 | 25,400.00 | 26,500.00 | 26,500.00 | 1,921,200 |
| 2026-01-30 | 27,500.00 | 28,450.00 | 26,300.00 | 26,750.00 | 26,750.00 | 2,478,049 |
| 2026-01-29 | 26,200.00 | 27,500.00 | 24,100.00 | 25,950.00 | 25,950.00 | 2,132,373 |
| 2026-01-28 | 24,900.00 | 25,700.00 | 24,300.00 | 25,650.00 | 25,650.00 | 2,053,891 |
| 2026-01-27 | 23,500.00 | 25,500.00 | 23,150.00 | 24,800.00 | 24,800.00 | 3,418,586 |
| 2026-01-26 | 21,800.00 | 26,350.00 | 21,200.00 | 24,650.00 | 24,650.00 | 9,774,390 |
| 2026-01-23 | 22,500.00 | 22,550.00 | 19,200.00 | 20,300.00 | 20,300.00 | 4,704,760 |
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.