Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 11,600.00 | 12,000.00 | 11,550.00 | 11,920.00 | 11,895.85 | 161,974 |
| 2025-01-23 | 11,770.00 | 11,800.00 | 11,500.00 | 11,570.00 | 11,546.56 | 125,785 |
| 2025-01-22 | 11,610.00 | 12,100.00 | 11,400.00 | 11,770.00 | 11,746.16 | 224,712 |
| 2025-01-21 | 12,320.00 | 12,330.00 | 11,520.00 | 11,600.00 | 11,576.50 | 338,327 |
| 2025-01-20 | 12,460.00 | 12,620.00 | 12,050.00 | 12,310.00 | 12,285.06 | 223,323 |
| 2025-01-17 | 12,540.00 | 12,650.00 | 12,230.00 | 12,300.00 | 12,275.08 | 189,240 |
| 2025-01-16 | 12,100.00 | 12,670.00 | 12,100.00 | 12,520.00 | 12,494.64 | 341,465 |
| 2025-01-15 | 12,110.00 | 12,120.00 | 11,820.00 | 11,990.00 | 11,965.71 | 146,801 |
| 2025-01-14 | 11,870.00 | 12,110.00 | 11,770.00 | 12,020.00 | 11,995.65 | 161,499 |
| 2025-01-13 | 11,870.00 | 11,950.00 | 11,640.00 | 11,760.00 | 11,736.18 | 148,912 |
| 2025-01-10 | 12,130.00 | 12,140.00 | 11,810.00 | 11,970.00 | 11,945.75 | 141,338 |
| 2025-01-09 | 12,150.00 | 12,180.00 | 11,830.00 | 12,130.00 | 12,105.43 | 136,096 |
| 2025-01-08 | 11,700.00 | 12,160.00 | 11,500.00 | 12,150.00 | 12,125.39 | 187,692 |
| 2025-01-07 | 12,000.00 | 12,140.00 | 11,700.00 | 11,780.00 | 11,756.14 | 173,059 |
| 2025-01-06 | 11,960.00 | 12,090.00 | 11,750.00 | 11,900.00 | 11,875.89 | 207,402 |
| 2025-01-03 | 10,830.00 | 11,790.00 | 10,830.00 | 11,690.00 | 11,666.32 | 328,804 |
| 2025-01-02 | 10,910.00 | 11,060.00 | 10,750.00 | 10,900.00 | 10,877.92 | 125,523 |
| 2024-12-30 | 10,950.00 | 11,060.00 | 10,820.00 | 10,960.00 | 10,937.80 | 125,535 |
| 2024-12-27 | 10,960.00 | 11,230.00 | 10,800.00 | 10,950.00 | 10,927.82 | 183,558 |
| 2024-12-26 | 11,570.00 | 11,820.00 | 11,080.00 | 11,110.00 | 11,037.60 | 175,621 |
| 2024-12-24 | 12,100.00 | 12,810.00 | 11,540.00 | 11,570.00 | 11,494.60 | 509,162 |
| 2024-12-23 | 10,890.00 | 12,000.00 | 10,770.00 | 11,870.00 | 11,792.64 | 302,295 |
| 2024-12-20 | 11,110.00 | 11,110.00 | 10,750.00 | 10,790.00 | 10,719.68 | 107,850 |
| 2024-12-19 | 11,300.00 | 11,830.00 | 11,040.00 | 11,110.00 | 11,037.60 | 132,024 |
| 2024-12-18 | 11,300.00 | 11,520.00 | 11,100.00 | 11,490.00 | 11,415.12 | 166,700 |
| 2024-12-17 | 11,760.00 | 11,790.00 | 11,150.00 | 11,240.00 | 11,166.75 | 211,826 |
| 2024-12-16 | 11,400.00 | 11,860.00 | 11,400.00 | 11,610.00 | 11,534.34 | 265,519 |
| 2024-12-13 | 11,050.00 | 11,340.00 | 11,010.00 | 11,280.00 | 11,206.49 | 184,818 |
| 2024-12-12 | 11,300.00 | 11,350.00 | 10,820.00 | 11,000.00 | 10,928.31 | 307,830 |
| 2024-12-11 | 10,490.00 | 11,400.00 | 10,490.00 | 11,070.00 | 10,997.86 | 250,265 |
| 2024-12-10 | 9,790.00 | 10,600.00 | 9,790.00 | 10,510.00 | 10,441.51 | 260,135 |
| 2024-12-09 | 10,400.00 | 10,400.00 | 9,790.00 | 9,790.00 | 9,726.20 | 535,658 |
| 2024-12-06 | 10,600.00 | 10,880.00 | 10,240.00 | 10,570.00 | 10,501.12 | 381,965 |
| 2024-12-05 | 11,100.00 | 11,160.00 | 10,690.00 | 10,740.00 | 10,670.01 | 305,464 |
| 2024-12-04 | 11,100.00 | 11,460.00 | 11,000.00 | 11,150.00 | 11,077.34 | 256,465 |
| 2024-12-03 | 11,560.00 | 11,780.00 | 11,490.00 | 11,550.00 | 11,474.73 | 184,463 |
| 2024-12-02 | 12,000.00 | 12,280.00 | 11,560.00 | 11,560.00 | 11,484.66 | 180,272 |
| 2024-11-29 | 12,330.00 | 12,360.00 | 11,780.00 | 11,880.00 | 11,802.58 | 183,871 |
| 2024-11-28 | 12,360.00 | 12,770.00 | 12,320.00 | 12,380.00 | 12,299.32 | 105,955 |
| 2024-11-27 | 12,770.00 | 12,890.00 | 12,380.00 | 12,380.00 | 12,299.32 | 124,659 |
| 2024-11-26 | 12,650.00 | 13,050.00 | 12,590.00 | 12,690.00 | 12,607.30 | 229,466 |
| 2024-11-25 | 11,780.00 | 12,690.00 | 11,780.00 | 12,530.00 | 12,448.34 | 263,612 |
| 2024-11-22 | 11,620.00 | 11,990.00 | 11,610.00 | 11,720.00 | 11,643.62 | 186,238 |
| 2024-11-21 | 11,700.00 | 11,790.00 | 11,500.00 | 11,600.00 | 11,524.40 | 131,658 |
| 2024-11-20 | 11,840.00 | 11,840.00 | 11,610.00 | 11,660.00 | 11,584.01 | 142,756 |
| 2024-11-19 | 11,900.00 | 12,000.00 | 11,490.00 | 11,800.00 | 11,723.10 | 230,304 |
| 2024-11-18 | 11,480.00 | 11,840.00 | 11,200.00 | 11,840.00 | 11,762.84 | 273,880 |
| 2024-11-15 | 11,640.00 | 11,810.00 | 11,060.00 | 11,650.00 | 11,574.08 | 550,093 |
| 2024-11-14 | 12,240.00 | 12,310.00 | 11,850.00 | 11,850.00 | 11,772.77 | 352,826 |
| 2024-11-13 | 12,520.00 | 12,970.00 | 12,220.00 | 12,290.00 | 12,209.91 | 286,509 |
| 2024-11-12 | 12,800.00 | 12,900.00 | 11,570.00 | 12,640.00 | 12,557.63 | 920,081 |
| 2024-11-11 | 13,900.00 | 13,900.00 | 12,810.00 | 12,850.00 | 12,766.26 | 586,048 |
| 2024-11-08 | 15,120.00 | 15,180.00 | 13,650.00 | 13,900.00 | 13,809.41 | 688,501 |
| 2024-11-07 | 14,870.00 | 15,130.00 | 14,300.00 | 14,980.00 | 14,882.38 | 212,337 |
| 2024-11-06 | 15,650.00 | 15,870.00 | 14,850.00 | 14,870.00 | 14,773.09 | 274,368 |
| 2024-11-05 | 15,790.00 | 15,990.00 | 15,620.00 | 15,620.00 | 15,518.20 | 125,586 |
| 2024-11-04 | 15,250.00 | 16,050.00 | 15,020.00 | 15,780.00 | 15,677.16 | 295,177 |
| 2024-11-01 | 14,500.00 | 15,390.00 | 14,240.00 | 15,250.00 | 15,150.62 | 256,164 |
| 2024-10-31 | 14,310.00 | 14,850.00 | 13,920.00 | 14,850.00 | 14,753.22 | 283,557 |
| 2024-10-30 | 14,250.00 | 14,650.00 | 14,110.00 | 14,320.00 | 14,226.68 | 142,365 |
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.