Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12,520.00 | 12,600.00 | 12,310.00 | 12,330.00 | 12,305.02 | 168,290 |
| 2025-07-24 | 12,720.00 | 12,850.00 | 12,520.00 | 12,600.00 | 12,574.48 | 186,475 |
| 2025-07-23 | 13,630.00 | 13,630.00 | 12,530.00 | 12,750.00 | 12,724.17 | 472,811 |
| 2025-07-22 | 12,890.00 | 13,920.00 | 12,790.00 | 13,090.00 | 13,063.48 | 979,427 |
| 2025-07-21 | 12,720.00 | 13,330.00 | 12,540.00 | 12,900.00 | 12,873.87 | 533,489 |
| 2025-07-18 | 11,900.00 | 12,540.00 | 11,870.00 | 12,450.00 | 12,424.78 | 647,103 |
| 2025-07-17 | 11,820.00 | 11,840.00 | 11,640.00 | 11,770.00 | 11,746.16 | 106,890 |
| 2025-07-16 | 11,830.00 | 11,890.00 | 11,700.00 | 11,720.00 | 11,696.26 | 154,498 |
| 2025-07-15 | 11,840.00 | 11,840.00 | 11,650.00 | 11,750.00 | 11,726.20 | 128,088 |
| 2025-07-14 | 11,980.00 | 12,030.00 | 11,730.00 | 11,770.00 | 11,746.16 | 151,243 |
| 2025-07-11 | 11,840.00 | 12,170.00 | 11,820.00 | 11,900.00 | 11,875.89 | 222,998 |
| 2025-07-10 | 11,900.00 | 11,910.00 | 11,690.00 | 11,790.00 | 11,766.12 | 168,483 |
| 2025-07-09 | 11,950.00 | 12,050.00 | 11,720.00 | 11,810.00 | 11,786.08 | 177,215 |
| 2025-07-08 | 11,900.00 | 12,040.00 | 11,760.00 | 11,820.00 | 11,796.06 | 160,121 |
| 2025-07-07 | 12,310.00 | 12,330.00 | 11,830.00 | 11,890.00 | 11,865.91 | 214,163 |
| 2025-07-04 | 12,550.00 | 12,550.00 | 12,200.00 | 12,270.00 | 12,245.15 | 166,129 |
| 2025-07-03 | 12,050.00 | 12,800.00 | 12,000.00 | 12,700.00 | 12,674.27 | 385,000 |
| 2025-07-02 | 12,020.00 | 12,060.00 | 11,760.00 | 11,900.00 | 11,875.89 | 187,365 |
| 2025-07-01 | 12,120.00 | 12,260.00 | 12,000.00 | 12,050.00 | 12,025.59 | 216,665 |
| 2025-06-30 | 12,490.00 | 12,570.00 | 12,010.00 | 12,090.00 | 12,065.51 | 257,964 |
| 2025-06-27 | 13,560.00 | 13,560.00 | 12,460.00 | 12,500.00 | 12,474.68 | 530,121 |
| 2025-06-26 | 12,500.00 | 13,350.00 | 12,410.00 | 13,010.00 | 12,983.65 | 1,697,512 |
| 2025-06-25 | 12,110.00 | 12,130.00 | 11,850.00 | 12,080.00 | 12,055.53 | 171,866 |
| 2025-06-24 | 11,400.00 | 12,090.00 | 11,030.00 | 11,940.00 | 11,915.81 | 455,624 |
| 2025-06-23 | 11,360.00 | 11,560.00 | 11,000.00 | 11,220.00 | 11,197.27 | 323,118 |
| 2025-06-20 | 11,640.00 | 11,950.00 | 11,440.00 | 11,690.00 | 11,666.32 | 219,893 |
| 2025-06-19 | 11,900.00 | 11,930.00 | 11,150.00 | 11,570.00 | 11,546.56 | 332,951 |
| 2025-06-18 | 11,830.00 | 12,140.00 | 11,780.00 | 11,890.00 | 11,865.91 | 180,851 |
| 2025-06-17 | 11,930.00 | 12,230.00 | 11,790.00 | 11,940.00 | 11,915.81 | 257,723 |
| 2025-06-16 | 12,230.00 | 12,300.00 | 11,770.00 | 11,930.00 | 11,905.83 | 306,916 |
| 2025-06-13 | 12,450.00 | 12,510.00 | 11,920.00 | 12,230.00 | 12,205.23 | 466,541 |
| 2025-06-12 | 12,640.00 | 12,950.00 | 12,420.00 | 12,430.00 | 12,404.82 | 314,935 |
| 2025-06-11 | 12,290.00 | 12,730.00 | 12,270.00 | 12,470.00 | 12,444.74 | 229,342 |
| 2025-06-10 | 12,570.00 | 12,800.00 | 12,200.00 | 12,220.00 | 12,195.25 | 204,324 |
| 2025-06-09 | 12,640.00 | 12,640.00 | 12,250.00 | 12,530.00 | 12,504.62 | 186,804 |
| 2025-06-05 | 12,600.00 | 12,870.00 | 12,350.00 | 12,520.00 | 12,494.64 | 204,627 |
| 2025-06-04 | 12,250.00 | 12,870.00 | 12,250.00 | 12,550.00 | 12,524.58 | 318,138 |
| 2025-06-02 | 12,580.00 | 12,590.00 | 12,010.00 | 12,080.00 | 12,055.53 | 207,116 |
| 2025-05-30 | 12,180.00 | 12,240.00 | 11,970.00 | 12,020.00 | 11,995.65 | 157,609 |
| 2025-05-29 | 12,320.00 | 12,380.00 | 12,030.00 | 12,340.00 | 12,315.00 | 210,496 |
| 2025-05-28 | 11,880.00 | 12,330.00 | 11,750.00 | 12,260.00 | 12,235.17 | 227,161 |
| 2025-05-27 | 11,990.00 | 12,130.00 | 11,600.00 | 11,750.00 | 11,726.20 | 195,732 |
| 2025-05-26 | 11,800.00 | 12,320.00 | 11,800.00 | 12,000.00 | 11,975.69 | 167,911 |
| 2025-05-23 | 12,410.00 | 12,410.00 | 11,830.00 | 11,840.00 | 11,816.02 | 250,005 |
| 2025-05-22 | 12,680.00 | 12,750.00 | 12,220.00 | 12,360.00 | 12,334.96 | 167,817 |
| 2025-05-21 | 12,000.00 | 12,840.00 | 12,000.00 | 12,730.00 | 12,704.21 | 375,960 |
| 2025-05-20 | 12,270.00 | 12,340.00 | 11,810.00 | 11,970.00 | 11,945.75 | 193,489 |
| 2025-05-19 | 11,960.00 | 12,380.00 | 11,960.00 | 12,160.00 | 12,135.37 | 198,730 |
| 2025-05-16 | 12,640.00 | 12,730.00 | 12,090.00 | 12,190.00 | 12,165.31 | 305,336 |
| 2025-05-15 | 12,960.00 | 13,070.00 | 12,690.00 | 12,730.00 | 12,704.21 | 162,806 |
| 2025-05-14 | 13,330.00 | 13,640.00 | 12,700.00 | 13,030.00 | 13,003.61 | 275,680 |
| 2025-05-13 | 13,660.00 | 13,700.00 | 13,050.00 | 13,150.00 | 13,123.36 | 190,786 |
| 2025-05-12 | 12,720.00 | 13,640.00 | 12,700.00 | 13,430.00 | 13,402.80 | 408,592 |
| 2025-05-09 | 12,970.00 | 12,970.00 | 12,590.00 | 12,680.00 | 12,654.31 | 177,842 |
| 2025-05-08 | 12,900.00 | 13,050.00 | 12,640.00 | 12,880.00 | 12,853.91 | 168,964 |
| 2025-05-07 | 12,850.00 | 12,990.00 | 12,450.00 | 12,840.00 | 12,813.99 | 164,700 |
| 2025-05-02 | 12,800.00 | 12,940.00 | 12,550.00 | 12,830.00 | 12,804.01 | 166,266 |
| 2025-04-30 | 13,080.00 | 13,160.00 | 12,790.00 | 12,790.00 | 12,764.09 | 227,737 |
| 2025-04-29 | 12,970.00 | 13,300.00 | 12,970.00 | 13,200.00 | 13,173.26 | 209,984 |
| 2025-04-28 | 13,330.00 | 13,670.00 | 12,750.00 | 12,820.00 | 12,794.03 | 390,169 |
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.