Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 17,860.00 | 21,050.00 | 17,540.00 | 21,050.00 | 21,050.00 | 6,474,122 |
| 2026-01-21 | 15,540.00 | 16,400.00 | 15,260.00 | 16,200.00 | 16,200.00 | 1,055,177 |
| 2026-01-20 | 15,640.00 | 16,320.00 | 15,400.00 | 15,970.00 | 15,970.00 | 1,423,871 |
| 2026-01-19 | 13,810.00 | 16,710.00 | 13,810.00 | 16,100.00 | 16,100.00 | 3,458,474 |
| 2026-01-16 | 14,500.00 | 14,550.00 | 13,780.00 | 13,970.00 | 13,970.00 | 556,850 |
| 2026-01-15 | 14,250.00 | 14,500.00 | 13,960.00 | 14,500.00 | 14,500.00 | 343,711 |
| 2026-01-14 | 14,870.00 | 14,960.00 | 14,160.00 | 14,160.00 | 14,160.00 | 557,524 |
| 2026-01-13 | 15,060.00 | 15,100.00 | 14,720.00 | 14,970.00 | 14,970.00 | 409,313 |
| 2026-01-12 | 14,810.00 | 15,390.00 | 14,740.00 | 15,000.00 | 15,000.00 | 413,210 |
| 2026-01-09 | 14,940.00 | 14,950.00 | 14,570.00 | 14,800.00 | 14,800.00 | 246,553 |
| 2026-01-08 | 14,930.00 | 15,130.00 | 14,650.00 | 14,850.00 | 14,850.00 | 246,843 |
| 2026-01-07 | 15,540.00 | 15,600.00 | 14,600.00 | 14,870.00 | 14,870.00 | 484,855 |
| 2026-01-06 | 15,890.00 | 15,900.00 | 15,250.00 | 15,380.00 | 15,380.00 | 546,493 |
| 2026-01-05 | 14,470.00 | 15,940.00 | 14,470.00 | 15,870.00 | 15,870.00 | 994,130 |
| 2026-01-02 | 14,750.00 | 14,820.00 | 13,930.00 | 14,330.00 | 14,330.00 | 471,181 |
| 2025-12-30 | 14,660.00 | 15,010.00 | 14,330.00 | 14,750.00 | 14,750.00 | 366,029 |
| 2025-12-29 | 14,620.00 | 15,250.00 | 14,300.00 | 15,010.00 | 15,010.00 | 255,507 |
| 2025-12-26 | 15,010.00 | 15,110.00 | 14,320.00 | 14,810.00 | 14,780.00 | 282,954 |
| 2025-12-24 | 15,090.00 | 15,160.00 | 14,800.00 | 14,920.00 | 14,889.78 | 155,177 |
| 2025-12-23 | 15,250.00 | 15,310.00 | 14,910.00 | 15,050.00 | 15,019.51 | 193,095 |
| 2025-12-22 | 14,250.00 | 15,400.00 | 14,150.00 | 15,200.00 | 15,169.21 | 575,374 |
| 2025-12-19 | 13,830.00 | 14,170.00 | 13,460.00 | 14,040.00 | 14,011.56 | 298,046 |
| 2025-12-18 | 14,000.00 | 14,180.00 | 13,790.00 | 13,800.00 | 13,772.05 | 250,486 |
| 2025-12-17 | 15,110.00 | 15,300.00 | 14,400.00 | 14,500.00 | 14,470.63 | 326,334 |
| 2025-12-16 | 16,240.00 | 16,420.00 | 14,970.00 | 15,040.00 | 15,009.53 | 781,622 |
| 2025-12-15 | 15,060.00 | 15,780.00 | 14,980.00 | 15,630.00 | 15,598.34 | 436,854 |
| 2025-12-12 | 15,460.00 | 15,550.00 | 15,030.00 | 15,500.00 | 15,468.60 | 570,137 |
| 2025-12-11 | 15,930.00 | 15,980.00 | 15,230.00 | 15,420.00 | 15,388.76 | 1,039,282 |
| 2025-12-10 | 15,150.00 | 16,730.00 | 15,150.00 | 16,130.00 | 16,097.33 | 3,286,400 |
| 2025-12-09 | 14,330.00 | 15,500.00 | 14,210.00 | 15,000.00 | 14,969.62 | 1,066,475 |
| 2025-12-08 | 13,800.00 | 14,670.00 | 13,780.00 | 14,580.00 | 14,550.47 | 405,169 |
| 2025-12-05 | 13,650.00 | 13,870.00 | 13,450.00 | 13,780.00 | 13,752.09 | 141,672 |
| 2025-12-04 | 13,740.00 | 13,920.00 | 13,500.00 | 13,660.00 | 13,632.33 | 188,681 |
| 2025-12-03 | 14,000.00 | 14,030.00 | 13,690.00 | 13,800.00 | 13,772.05 | 138,057 |
| 2025-12-02 | 13,810.00 | 14,100.00 | 13,750.00 | 13,830.00 | 13,801.99 | 108,934 |
| 2025-12-01 | 13,530.00 | 13,970.00 | 13,440.00 | 13,770.00 | 13,742.11 | 250,795 |
| 2025-11-28 | 13,040.00 | 13,380.00 | 13,040.00 | 13,350.00 | 13,322.96 | 167,420 |
| 2025-11-27 | 13,040.00 | 13,100.00 | 12,810.00 | 12,830.00 | 12,804.01 | 95,569 |
| 2025-11-26 | 12,500.00 | 12,940.00 | 12,500.00 | 12,900.00 | 12,873.87 | 163,914 |
| 2025-11-25 | 12,700.00 | 12,840.00 | 12,300.00 | 12,370.00 | 12,344.94 | 144,472 |
| 2025-11-24 | 12,860.00 | 12,990.00 | 12,160.00 | 12,530.00 | 12,504.62 | 146,790 |
| 2025-11-21 | 12,750.00 | 12,980.00 | 12,600.00 | 12,630.00 | 12,604.42 | 189,139 |
| 2025-11-20 | 13,290.00 | 13,610.00 | 13,290.00 | 13,320.00 | 13,293.02 | 106,562 |
| 2025-11-19 | 13,560.00 | 13,680.00 | 13,150.00 | 13,170.00 | 13,143.32 | 153,803 |
| 2025-11-18 | 14,060.00 | 14,250.00 | 13,550.00 | 13,560.00 | 13,532.53 | 209,128 |
| 2025-11-17 | 14,050.00 | 14,050.00 | 13,580.00 | 13,930.00 | 13,901.78 | 153,442 |
| 2025-11-14 | 14,250.00 | 14,520.00 | 13,500.00 | 13,810.00 | 13,782.03 | 352,291 |
| 2025-11-13 | 14,260.00 | 14,840.00 | 14,180.00 | 14,720.00 | 14,690.18 | 221,912 |
| 2025-11-12 | 14,590.00 | 14,590.00 | 14,110.00 | 14,390.00 | 14,360.85 | 166,087 |
| 2025-11-11 | 14,840.00 | 14,980.00 | 14,010.00 | 14,250.00 | 14,221.13 | 269,779 |
| 2025-11-10 | 14,160.00 | 14,660.00 | 13,840.00 | 14,660.00 | 14,630.30 | 179,665 |
| 2025-11-07 | 14,300.00 | 14,460.00 | 13,840.00 | 14,070.00 | 14,041.50 | 272,163 |
| 2025-11-06 | 14,650.00 | 15,270.00 | 14,550.00 | 14,650.00 | 14,620.32 | 439,530 |
| 2025-11-05 | 14,400.00 | 14,630.00 | 13,700.00 | 14,190.00 | 14,161.26 | 394,626 |
| 2025-11-04 | 15,180.00 | 15,420.00 | 14,730.00 | 14,890.00 | 14,859.84 | 352,397 |
| 2025-11-03 | 15,090.00 | 15,190.00 | 14,690.00 | 14,830.00 | 14,799.96 | 300,314 |
| 2025-10-31 | 14,890.00 | 15,140.00 | 14,620.00 | 14,630.00 | 14,600.36 | 271,234 |
| 2025-10-30 | 15,630.00 | 15,630.00 | 14,750.00 | 14,860.00 | 14,829.90 | 635,094 |
| 2025-10-29 | 16,060.00 | 16,080.00 | 15,580.00 | 15,830.00 | 15,797.93 | 451,347 |
| 2025-10-28 | 15,810.00 | 16,320.00 | 15,280.00 | 16,240.00 | 16,207.10 | 790,038 |
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.