Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 13,280.00 | 13,400.00 | 13,040.00 | 13,290.00 | 13,263.08 | 190,463 |
| 2025-04-24 | 14,060.00 | 14,200.00 | 13,010.00 | 13,060.00 | 13,033.54 | 418,091 |
| 2025-04-23 | 13,660.00 | 13,850.00 | 13,550.00 | 13,840.00 | 13,811.96 | 249,535 |
| 2025-04-22 | 13,500.00 | 13,900.00 | 13,300.00 | 13,380.00 | 13,352.90 | 277,096 |
| 2025-04-21 | 13,200.00 | 13,870.00 | 13,130.00 | 13,640.00 | 13,612.37 | 300,723 |
| 2025-04-18 | 13,240.00 | 13,300.00 | 12,880.00 | 13,290.00 | 13,263.08 | 173,968 |
| 2025-04-17 | 12,890.00 | 13,330.00 | 12,850.00 | 13,240.00 | 13,213.18 | 211,114 |
| 2025-04-16 | 13,410.00 | 13,560.00 | 12,890.00 | 12,930.00 | 12,903.81 | 190,427 |
| 2025-04-15 | 13,600.00 | 13,660.00 | 13,410.00 | 13,450.00 | 13,422.75 | 202,124 |
| 2025-04-14 | 13,770.00 | 13,870.00 | 13,410.00 | 13,660.00 | 13,632.33 | 226,463 |
| 2025-04-11 | 13,100.00 | 13,490.00 | 12,750.00 | 13,400.00 | 13,372.86 | 197,927 |
| 2025-04-10 | 13,020.00 | 13,280.00 | 12,610.00 | 13,280.00 | 13,253.10 | 322,812 |
| 2025-04-09 | 11,950.00 | 12,350.00 | 11,880.00 | 12,030.00 | 12,005.63 | 257,506 |
| 2025-04-08 | 12,660.00 | 12,880.00 | 12,210.00 | 12,310.00 | 12,285.06 | 273,668 |
| 2025-04-07 | 12,700.00 | 12,880.00 | 12,450.00 | 12,450.00 | 12,424.78 | 309,570 |
| 2025-04-04 | 13,470.00 | 14,090.00 | 12,940.00 | 13,410.00 | 13,382.84 | 436,027 |
| 2025-04-03 | 13,250.00 | 14,000.00 | 13,220.00 | 13,800.00 | 13,772.05 | 192,741 |
| 2025-04-02 | 14,600.00 | 14,610.00 | 13,640.00 | 13,820.00 | 13,792.01 | 369,157 |
| 2025-04-01 | 14,000.00 | 14,580.00 | 13,930.00 | 14,290.00 | 14,261.05 | 341,615 |
| 2025-03-31 | 14,490.00 | 14,930.00 | 13,550.00 | 13,870.00 | 13,841.90 | 506,324 |
| 2025-03-28 | 15,710.00 | 15,880.00 | 14,990.00 | 15,000.00 | 14,969.62 | 203,789 |
| 2025-03-27 | 15,750.00 | 15,950.00 | 15,530.00 | 15,710.00 | 15,678.18 | 230,215 |
| 2025-03-26 | 15,500.00 | 16,470.00 | 15,240.00 | 16,070.00 | 16,037.45 | 355,194 |
| 2025-03-25 | 16,710.00 | 16,850.00 | 15,400.00 | 15,400.00 | 15,368.80 | 463,886 |
| 2025-03-24 | 15,850.00 | 16,650.00 | 15,340.00 | 16,180.00 | 16,147.22 | 463,602 |
| 2025-03-21 | 16,120.00 | 16,170.00 | 15,320.00 | 15,660.00 | 15,628.28 | 390,809 |
| 2025-03-20 | 16,500.00 | 16,540.00 | 15,900.00 | 15,970.00 | 15,937.65 | 447,468 |
| 2025-03-19 | 16,190.00 | 16,350.00 | 15,760.00 | 16,210.00 | 16,177.16 | 653,955 |
| 2025-03-18 | 15,830.00 | 16,440.00 | 15,670.00 | 16,050.00 | 16,017.49 | 585,888 |
| 2025-03-17 | 16,110.00 | 16,420.00 | 15,760.00 | 15,830.00 | 15,797.93 | 889,528 |
| 2025-03-14 | 15,270.00 | 16,970.00 | 15,120.00 | 15,700.00 | 15,668.20 | 2,730,691 |
| 2025-03-13 | 14,770.00 | 15,360.00 | 14,600.00 | 14,930.00 | 14,899.76 | 695,089 |
| 2025-03-12 | 14,710.00 | 14,870.00 | 14,420.00 | 14,760.00 | 14,730.10 | 501,469 |
| 2025-03-11 | 13,900.00 | 14,870.00 | 13,800.00 | 14,770.00 | 14,740.08 | 608,595 |
| 2025-03-10 | 14,610.00 | 15,210.00 | 14,550.00 | 14,580.00 | 14,550.47 | 612,828 |
| 2025-03-07 | 15,520.00 | 15,550.00 | 14,680.00 | 14,850.00 | 14,819.92 | 948,652 |
| 2025-03-06 | 17,000.00 | 17,490.00 | 15,080.00 | 15,080.00 | 15,049.45 | 2,138,165 |
| 2025-03-05 | 16,880.00 | 17,990.00 | 16,580.00 | 16,880.00 | 16,845.81 | 895,135 |
| 2025-03-04 | 18,410.00 | 18,600.00 | 16,000.00 | 16,880.00 | 16,845.81 | 1,687,920 |
| 2025-02-28 | 19,270.00 | 19,650.00 | 18,340.00 | 18,750.00 | 18,712.02 | 972,532 |
| 2025-02-27 | 19,490.00 | 20,000.00 | 18,850.00 | 19,670.00 | 19,630.16 | 1,031,283 |
| 2025-02-26 | 18,790.00 | 19,950.00 | 18,450.00 | 19,120.00 | 19,081.27 | 1,362,724 |
| 2025-02-25 | 19,810.00 | 19,950.00 | 19,020.00 | 19,180.00 | 19,141.15 | 1,006,110 |
| 2025-02-24 | 19,800.00 | 20,350.00 | 19,460.00 | 19,810.00 | 19,769.87 | 1,147,642 |
| 2025-02-21 | 19,500.00 | 20,400.00 | 19,210.00 | 19,900.00 | 19,859.69 | 3,038,186 |
| 2025-02-20 | 17,600.00 | 19,880.00 | 17,500.00 | 18,940.00 | 18,901.63 | 4,486,873 |
| 2025-02-19 | 18,050.00 | 18,310.00 | 17,450.00 | 17,600.00 | 17,564.35 | 1,099,164 |
| 2025-02-18 | 17,640.00 | 18,100.00 | 17,250.00 | 18,100.00 | 18,063.34 | 1,415,127 |
| 2025-02-17 | 15,540.00 | 17,990.00 | 15,530.00 | 17,510.00 | 17,474.53 | 3,593,888 |
| 2025-02-14 | 15,010.00 | 16,130.00 | 14,810.00 | 15,440.00 | 15,408.72 | 1,334,699 |
| 2025-02-13 | 15,180.00 | 15,500.00 | 14,620.00 | 15,010.00 | 14,979.59 | 845,161 |
| 2025-02-12 | 15,300.00 | 15,900.00 | 14,320.00 | 14,620.00 | 14,590.38 | 2,489,127 |
| 2025-02-11 | 13,780.00 | 14,700.00 | 13,780.00 | 14,540.00 | 14,510.55 | 1,306,960 |
| 2025-02-10 | 11,210.00 | 14,380.00 | 11,130.00 | 14,000.00 | 13,971.64 | 2,933,661 |
| 2025-02-07 | 11,300.00 | 11,480.00 | 11,110.00 | 11,400.00 | 11,376.91 | 178,913 |
| 2025-02-06 | 11,310.00 | 11,400.00 | 11,130.00 | 11,300.00 | 11,277.11 | 132,080 |
| 2025-02-05 | 10,650.00 | 11,360.00 | 10,630.00 | 11,300.00 | 11,277.11 | 243,908 |
| 2025-02-04 | 10,710.00 | 10,970.00 | 10,660.00 | 10,670.00 | 10,648.39 | 207,606 |
| 2025-02-03 | 11,260.00 | 11,300.00 | 10,510.00 | 10,580.00 | 10,558.57 | 303,793 |
| 2025-01-31 | 11,870.00 | 11,940.00 | 11,390.00 | 11,560.00 | 11,536.58 | 156,327 |
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.