Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 16,900.00 | 16,910.00 | 15,710.00 | 15,960.00 | 15,927.67 | 1,304,566 |
| 2025-10-24 | 14,960.00 | 15,670.00 | 14,920.00 | 15,560.00 | 15,528.48 | 900,298 |
| 2025-10-23 | 14,640.00 | 15,140.00 | 14,510.00 | 14,790.00 | 14,760.04 | 417,391 |
| 2025-10-22 | 15,300.00 | 15,500.00 | 14,740.00 | 14,940.00 | 14,909.74 | 556,787 |
| 2025-10-21 | 14,750.00 | 15,800.00 | 14,450.00 | 15,000.00 | 14,969.62 | 1,463,691 |
| 2025-10-20 | 14,760.00 | 14,880.00 | 14,180.00 | 14,750.00 | 14,720.12 | 555,475 |
| 2025-10-17 | 14,950.00 | 15,350.00 | 14,610.00 | 15,000.00 | 14,969.62 | 1,181,634 |
| 2025-10-16 | 13,390.00 | 14,940.00 | 13,210.00 | 14,940.00 | 14,909.74 | 1,862,255 |
| 2025-10-15 | 13,350.00 | 13,400.00 | 12,980.00 | 13,390.00 | 13,362.88 | 203,675 |
| 2025-10-14 | 13,400.00 | 13,600.00 | 12,970.00 | 13,290.00 | 13,263.08 | 486,680 |
| 2025-10-13 | 12,580.00 | 13,420.00 | 12,350.00 | 13,310.00 | 13,283.04 | 416,756 |
| 2025-10-10 | 12,840.00 | 13,130.00 | 12,520.00 | 12,840.00 | 12,813.99 | 352,140 |
| 2025-10-02 | 12,450.00 | 12,830.00 | 12,380.00 | 12,600.00 | 12,574.48 | 315,291 |
| 2025-10-01 | 12,230.00 | 12,330.00 | 12,090.00 | 12,210.00 | 12,185.27 | 110,312 |
| 2025-09-30 | 12,400.00 | 12,490.00 | 12,160.00 | 12,230.00 | 12,205.23 | 132,848 |
| 2025-09-29 | 12,570.00 | 12,660.00 | 12,390.00 | 12,410.00 | 12,384.86 | 126,296 |
| 2025-09-26 | 12,740.00 | 12,780.00 | 12,250.00 | 12,270.00 | 12,245.15 | 278,850 |
| 2025-09-25 | 13,190.00 | 13,290.00 | 12,840.00 | 12,950.00 | 12,923.77 | 270,519 |
| 2025-09-24 | 13,970.00 | 13,970.00 | 12,810.00 | 13,090.00 | 13,063.48 | 706,918 |
| 2025-09-23 | 13,280.00 | 13,900.00 | 13,000.00 | 13,770.00 | 13,742.11 | 811,094 |
| 2025-09-22 | 12,990.00 | 13,300.00 | 12,800.00 | 13,120.00 | 13,093.42 | 315,094 |
| 2025-09-19 | 13,200.00 | 13,200.00 | 12,750.00 | 12,990.00 | 12,963.69 | 207,147 |
| 2025-09-18 | 12,550.00 | 13,050.00 | 12,310.00 | 13,040.00 | 13,013.59 | 394,881 |
| 2025-09-17 | 12,410.00 | 12,640.00 | 12,220.00 | 12,410.00 | 12,384.86 | 224,524 |
| 2025-09-16 | 12,440.00 | 12,560.00 | 12,270.00 | 12,330.00 | 12,305.02 | 131,582 |
| 2025-09-15 | 12,470.00 | 12,700.00 | 12,320.00 | 12,450.00 | 12,424.78 | 184,748 |
| 2025-09-12 | 12,100.00 | 12,390.00 | 12,060.00 | 12,310.00 | 12,285.06 | 267,345 |
| 2025-09-11 | 12,170.00 | 12,210.00 | 11,950.00 | 11,960.00 | 11,935.77 | 162,721 |
| 2025-09-10 | 12,140.00 | 12,280.00 | 11,760.00 | 12,070.00 | 12,045.55 | 189,047 |
| 2025-09-09 | 12,200.00 | 12,330.00 | 12,060.00 | 12,180.00 | 12,155.33 | 173,196 |
| 2025-09-08 | 11,750.00 | 11,910.00 | 11,670.00 | 11,890.00 | 11,865.91 | 102,327 |
| 2025-09-05 | 11,900.00 | 11,950.00 | 11,750.00 | 11,750.00 | 11,726.20 | 78,393 |
| 2025-09-04 | 12,020.00 | 12,030.00 | 11,770.00 | 11,830.00 | 11,806.04 | 78,045 |
| 2025-09-03 | 11,800.00 | 11,870.00 | 11,680.00 | 11,770.00 | 11,746.16 | 107,864 |
| 2025-09-02 | 11,900.00 | 11,900.00 | 11,660.00 | 11,770.00 | 11,746.16 | 126,933 |
| 2025-09-01 | 12,000.00 | 12,050.00 | 11,760.00 | 11,770.00 | 11,746.16 | 170,690 |
| 2025-08-29 | 12,290.00 | 12,360.00 | 11,950.00 | 12,040.00 | 12,015.61 | 213,193 |
| 2025-08-28 | 12,610.00 | 12,610.00 | 12,220.00 | 12,260.00 | 12,235.17 | 178,972 |
| 2025-08-27 | 12,800.00 | 12,880.00 | 12,570.00 | 12,690.00 | 12,664.29 | 116,669 |
| 2025-08-26 | 12,240.00 | 12,870.00 | 12,240.00 | 12,770.00 | 12,744.13 | 235,004 |
| 2025-08-25 | 12,380.00 | 12,470.00 | 12,250.00 | 12,310.00 | 12,285.06 | 91,678 |
| 2025-08-22 | 12,340.00 | 12,470.00 | 12,170.00 | 12,240.00 | 12,215.21 | 119,494 |
| 2025-08-21 | 12,200.00 | 12,490.00 | 12,070.00 | 12,330.00 | 12,305.02 | 82,941 |
| 2025-08-20 | 12,150.00 | 12,200.00 | 11,930.00 | 12,200.00 | 12,175.29 | 136,157 |
| 2025-08-19 | 12,670.00 | 12,730.00 | 12,215.00 | 12,230.00 | 12,205.23 | 212,971 |
| 2025-08-18 | 13,030.00 | 13,060.00 | 12,670.00 | 12,680.00 | 12,654.31 | 191,925 |
| 2025-08-14 | 13,120.00 | 13,480.00 | 13,000.00 | 13,260.00 | 13,233.14 | 275,557 |
| 2025-08-13 | 13,030.00 | 13,030.00 | 12,620.00 | 12,910.00 | 12,883.85 | 147,661 |
| 2025-08-12 | 13,110.00 | 13,200.00 | 12,690.00 | 12,700.00 | 12,674.27 | 241,447 |
| 2025-08-11 | 13,010.00 | 13,500.00 | 12,960.00 | 13,100.00 | 13,073.46 | 290,394 |
| 2025-08-08 | 13,500.00 | 13,520.00 | 12,860.00 | 12,890.00 | 12,863.89 | 206,562 |
| 2025-08-07 | 13,370.00 | 13,370.00 | 13,090.00 | 13,200.00 | 13,173.26 | 175,907 |
| 2025-08-06 | 12,450.00 | 13,870.00 | 12,350.00 | 13,300.00 | 13,273.06 | 1,279,684 |
| 2025-08-05 | 12,190.00 | 12,870.00 | 12,150.00 | 12,500.00 | 12,474.68 | 323,494 |
| 2025-08-04 | 12,130.00 | 12,170.00 | 11,940.00 | 12,020.00 | 11,995.65 | 106,304 |
| 2025-08-01 | 12,460.00 | 12,460.00 | 11,830.00 | 11,860.00 | 11,835.98 | 235,116 |
| 2025-07-31 | 12,820.00 | 12,830.00 | 12,370.00 | 12,500.00 | 12,474.68 | 177,162 |
| 2025-07-30 | 12,350.00 | 12,920.00 | 12,350.00 | 12,710.00 | 12,684.25 | 219,861 |
| 2025-07-29 | 12,600.00 | 12,600.00 | 12,230.00 | 12,420.00 | 12,394.84 | 136,349 |
| 2025-07-28 | 12,370.00 | 12,790.00 | 12,160.00 | 12,700.00 | 12,674.27 | 224,475 |
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.