Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14,250.00 | 14,650.00 | 14,110.00 | 14,320.00 | 14,226.68 | 142,365 |
| 2024-10-29 | 14,350.00 | 14,440.00 | 13,680.00 | 14,420.00 | 14,326.03 | 330,132 |
| 2024-10-28 | 14,080.00 | 14,430.00 | 13,970.00 | 14,410.00 | 14,316.09 | 268,608 |
| 2024-10-25 | 14,510.00 | 14,850.00 | 13,980.00 | 14,080.00 | 13,988.24 | 251,461 |
| 2024-10-24 | 14,690.00 | 14,750.00 | 14,140.00 | 14,200.00 | 14,107.46 | 162,118 |
| 2024-10-23 | 14,250.00 | 14,830.00 | 14,030.00 | 14,590.00 | 14,494.92 | 244,519 |
| 2024-10-22 | 15,440.00 | 15,450.00 | 14,060.00 | 14,260.00 | 14,167.07 | 533,180 |
| 2024-10-21 | 15,220.00 | 15,520.00 | 15,020.00 | 15,100.00 | 15,001.59 | 196,373 |
| 2024-10-18 | 15,700.00 | 15,760.00 | 15,110.00 | 15,210.00 | 15,110.88 | 253,084 |
| 2024-10-17 | 15,790.00 | 16,030.00 | 15,550.00 | 15,680.00 | 15,577.81 | 189,799 |
| 2024-10-16 | 16,000.00 | 16,380.00 | 15,790.00 | 15,790.00 | 15,687.10 | 226,741 |
| 2024-10-15 | 16,160.00 | 16,320.00 | 15,800.00 | 16,090.00 | 15,985.14 | 316,383 |
| 2024-10-14 | 16,220.00 | 16,490.00 | 16,000.00 | 16,150.00 | 16,044.75 | 263,862 |
| 2024-10-11 | 17,480.00 | 17,490.00 | 16,400.00 | 16,400.00 | 16,293.12 | 359,255 |
| 2024-10-10 | 17,740.00 | 18,070.00 | 17,350.00 | 17,350.00 | 17,236.93 | 272,285 |
| 2024-10-08 | 17,300.00 | 17,890.00 | 17,290.00 | 17,550.00 | 17,435.63 | 297,032 |
| 2024-10-07 | 17,000.00 | 17,750.00 | 17,000.00 | 17,490.00 | 17,376.02 | 308,367 |
| 2024-10-04 | 17,000.00 | 17,180.00 | 16,710.00 | 16,980.00 | 16,869.34 | 167,798 |
| 2024-10-02 | 16,700.00 | 17,280.00 | 16,660.00 | 16,870.00 | 16,760.06 | 219,532 |
| 2024-09-30 | 17,860.00 | 17,870.00 | 17,060.00 | 17,080.00 | 16,968.69 | 468,584 |
| 2024-09-27 | 17,590.00 | 18,230.00 | 17,210.00 | 17,760.00 | 17,644.26 | 712,499 |
| 2024-09-26 | 17,260.00 | 17,420.00 | 17,100.00 | 17,370.00 | 17,256.80 | 252,848 |
| 2024-09-25 | 17,500.00 | 17,520.00 | 16,980.00 | 17,070.00 | 16,958.75 | 310,993 |
| 2024-09-24 | 16,630.00 | 17,490.00 | 16,630.00 | 17,380.00 | 17,266.73 | 703,915 |
| 2024-09-23 | 16,200.00 | 17,310.00 | 16,200.00 | 16,450.00 | 16,342.80 | 765,386 |
| 2024-09-20 | 16,210.00 | 16,390.00 | 15,800.00 | 16,130.00 | 16,024.88 | 282,029 |
| 2024-09-19 | 15,680.00 | 16,190.00 | 15,600.00 | 15,950.00 | 15,846.05 | 234,451 |
| 2024-09-13 | 15,600.00 | 15,690.00 | 15,300.00 | 15,670.00 | 15,567.88 | 203,218 |
| 2024-09-12 | 15,450.00 | 15,790.00 | 15,370.00 | 15,620.00 | 15,518.20 | 274,003 |
| 2024-09-11 | 14,820.00 | 15,380.00 | 14,820.00 | 15,180.00 | 15,081.07 | 271,497 |
| 2024-09-10 | 14,970.00 | 15,540.00 | 14,820.00 | 14,820.00 | 14,723.42 | 359,873 |
| 2024-09-09 | 15,190.00 | 15,450.00 | 14,750.00 | 14,870.00 | 14,773.09 | 703,793 |
| 2024-09-06 | 17,150.00 | 17,620.00 | 15,710.00 | 15,760.00 | 15,657.29 | 547,800 |
| 2024-09-05 | 17,500.00 | 17,510.00 | 16,620.00 | 17,150.00 | 17,038.23 | 421,491 |
| 2024-09-04 | 16,650.00 | 17,700.00 | 16,600.00 | 17,380.00 | 17,266.73 | 600,806 |
| 2024-09-03 | 18,650.00 | 18,890.00 | 17,420.00 | 17,490.00 | 17,376.02 | 1,021,341 |
| 2024-09-02 | 17,880.00 | 18,400.00 | 17,480.00 | 17,840.00 | 17,723.74 | 581,051 |
| 2024-08-30 | 17,820.00 | 18,570.00 | 17,720.00 | 17,890.00 | 17,773.41 | 819,914 |
| 2024-08-29 | 16,540.00 | 17,810.00 | 16,400.00 | 17,630.00 | 17,515.11 | 1,003,436 |
| 2024-08-28 | 16,820.00 | 17,470.00 | 16,670.00 | 16,800.00 | 16,690.51 | 464,126 |
| 2024-08-27 | 17,000.00 | 17,120.00 | 16,510.00 | 16,990.00 | 16,879.28 | 530,139 |
| 2024-08-26 | 17,740.00 | 17,880.00 | 17,110.00 | 17,250.00 | 17,137.58 | 438,150 |
| 2024-08-23 | 18,600.00 | 19,130.00 | 17,440.00 | 17,640.00 | 17,525.04 | 1,076,941 |
| 2024-08-22 | 18,860.00 | 19,620.00 | 18,300.00 | 18,450.00 | 18,329.76 | 1,658,081 |
| 2024-08-21 | 18,570.00 | 19,900.00 | 18,000.00 | 18,760.00 | 18,637.74 | 2,172,460 |
| 2024-08-20 | 17,070.00 | 20,250.00 | 17,070.00 | 19,180.00 | 19,055.00 | 8,129,431 |
| 2024-08-19 | 18,010.00 | 18,490.00 | 16,900.00 | 16,900.00 | 16,789.86 | 1,858,384 |
| 2024-08-16 | 17,620.00 | 17,640.00 | 16,840.00 | 16,840.00 | 16,730.25 | 583,885 |
| 2024-08-14 | 16,940.00 | 17,680.00 | 16,750.00 | 17,300.00 | 17,187.26 | 981,038 |
| 2024-08-13 | 15,100.00 | 18,320.00 | 14,780.00 | 16,350.00 | 16,243.45 | 3,944,720 |
| 2024-08-12 | 14,790.00 | 15,650.00 | 14,720.00 | 15,100.00 | 15,001.59 | 213,693 |
| 2024-08-09 | 14,540.00 | 14,890.00 | 14,500.00 | 14,790.00 | 14,693.61 | 222,515 |
| 2024-08-08 | 14,300.00 | 14,470.00 | 14,000.00 | 14,120.00 | 14,027.98 | 207,528 |
| 2024-08-07 | 14,320.00 | 14,880.00 | 14,300.00 | 14,600.00 | 14,504.85 | 213,173 |
| 2024-08-06 | 13,630.00 | 14,950.00 | 13,630.00 | 14,700.00 | 14,604.20 | 453,739 |
| 2024-08-05 | 15,500.00 | 15,500.00 | 13,280.00 | 13,500.00 | 13,412.02 | 663,472 |
| 2024-08-02 | 16,100.00 | 16,580.00 | 15,680.00 | 15,980.00 | 15,875.86 | 327,124 |
| 2024-08-01 | 16,160.00 | 16,680.00 | 16,100.00 | 16,370.00 | 16,263.32 | 197,964 |
| 2024-07-31 | 15,820.00 | 16,000.00 | 15,580.00 | 15,900.00 | 15,796.38 | 205,292 |
| 2024-07-30 | 16,120.00 | 16,470.00 | 16,000.00 | 16,040.00 | 15,935.47 | 178,163 |
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.