Lake Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 12,350.00 | 12,730.00 | 12,030.00 | 12,440.00 | 12,440.00 | 685,135 |
| 2026-10-20 | 13,090.00 | 13,240.00 | 11,950.00 | 12,020.00 | 12,020.00 | 871,881 |
| 2026-10-19 | 11,930.00 | 13,470.00 | 11,850.00 | 13,200.00 | 13,200.00 | 1,464,803 |
| 2026-10-16 | 12,050.00 | 12,740.00 | 11,430.00 | 12,400.00 | 12,400.00 | 791,906 |
| 2026-10-15 | 12,300.00 | 12,370.00 | 11,620.00 | 11,930.00 | 11,930.00 | 1,014,712 |
| 2026-10-14 | 12,100.00 | 13,630.00 | 12,080.00 | 13,000.00 | 13,000.00 | 1,344,081 |
| 2026-10-13 | 12,000.00 | 12,250.00 | 11,350.00 | 12,210.00 | 12,210.00 | 551,950 |
| 2026-10-12 | 13,000.00 | 13,480.00 | 12,270.00 | 12,300.00 | 12,300.00 | 797,725 |
| 2026-10-08 | 12,760.00 | 13,150.00 | 12,610.00 | 12,820.00 | 12,820.00 | 513,591 |
| 2026-10-07 | 13,010.00 | 13,070.00 | 12,620.00 | 12,670.00 | 12,670.00 | 405,546 |
| 2026-10-06 | 12,650.00 | 13,340.00 | 12,510.00 | 13,070.00 | 13,070.00 | 826,378 |
| 2026-10-02 | 12,230.00 | 13,030.00 | 11,820.00 | 12,550.00 | 12,550.00 | 893,787 |
| 2026-10-01 | 11,370.00 | 12,110.00 | 11,190.00 | 12,110.00 | 12,110.00 | 629,477 |
| 2026-09-30 | 11,400.00 | 11,870.00 | 11,240.00 | 11,500.00 | 11,500.00 | 1,006,904 |
| 2026-09-29 | 11,030.00 | 11,200.00 | 10,650.00 | 11,150.00 | 11,150.00 | 579,132 |
| 2026-09-28 | 10,650.00 | 11,320.00 | 10,560.00 | 11,040.00 | 11,040.00 | 521,811 |
| 2026-09-23 | 10,610.00 | 10,780.00 | 10,560.00 | 10,650.00 | 10,650.00 | 195,502 |
| 2026-09-22 | 10,780.00 | 10,920.00 | 10,560.00 | 10,560.00 | 10,560.00 | 250,850 |
| 2026-09-21 | 10,760.00 | 10,840.00 | 10,550.00 | 10,670.00 | 10,670.00 | 180,690 |
| 2026-09-18 | 10,960.00 | 11,020.00 | 10,690.00 | 10,690.00 | 10,690.00 | 273,459 |
| 2026-09-17 | 10,770.00 | 10,900.00 | 10,580.00 | 10,780.00 | 10,780.00 | 131,355 |
| 2026-09-16 | 10,880.00 | 10,880.00 | 10,500.00 | 10,610.00 | 10,610.00 | 158,003 |
| 2026-09-15 | 10,390.00 | 10,990.00 | 10,380.00 | 10,880.00 | 10,880.00 | 237,797 |
| 2026-09-14 | 10,800.00 | 10,800.00 | 10,410.00 | 10,480.00 | 10,480.00 | 420,821 |
| 2026-09-11 | 11,020.00 | 11,170.00 | 10,850.00 | 10,900.00 | 10,900.00 | 433,737 |
| 2026-09-10 | 11,150.00 | 11,450.00 | 10,930.00 | 11,450.00 | 11,450.00 | 343,608 |
| 2026-09-09 | 11,000.00 | 11,450.00 | 10,920.00 | 11,450.00 | 11,450.00 | 238,949 |
| 2026-09-08 | 11,260.00 | 11,340.00 | 11,000.00 | 11,000.00 | 11,000.00 | 315,305 |
| 2026-09-07 | 11,280.00 | 11,340.00 | 11,100.00 | 11,170.00 | 11,170.00 | 190,347 |
| 2026-09-04 | 11,100.00 | 11,290.00 | 10,960.00 | 11,060.00 | 11,060.00 | 276,088 |
| 2026-09-03 | 11,160.00 | 11,410.00 | 10,910.00 | 11,000.00 | 11,000.00 | 238,180 |
| 2026-09-02 | 11,590.00 | 11,660.00 | 11,030.00 | 11,030.00 | 11,030.00 | 608,542 |
| 2026-09-01 | 12,180.00 | 12,890.00 | 11,830.00 | 11,850.00 | 11,850.00 | 543,479 |
| 2026-08-31 | 11,850.00 | 12,250.00 | 11,620.00 | 12,240.00 | 12,240.00 | 1,250,507 |
| 2026-08-28 | 12,000.00 | 12,240.00 | 11,770.00 | 11,980.00 | 11,980.00 | 180,421 |
| 2026-08-27 | 11,700.00 | 12,300.00 | 11,640.00 | 12,200.00 | 12,200.00 | 406,983 |
| 2026-08-26 | 11,780.00 | 11,830.00 | 11,350.00 | 11,730.00 | 11,730.00 | 253,284 |
| 2026-08-25 | 11,700.00 | 11,870.00 | 11,170.00 | 11,830.00 | 11,830.00 | 265,733 |
| 2026-08-24 | 11,660.00 | 12,160.00 | 11,600.00 | 11,920.00 | 11,920.00 | 252,054 |
| 2026-08-21 | 12,080.00 | 12,100.00 | 11,400.00 | 11,560.00 | 11,560.00 | 286,372 |
| 2026-08-20 | 12,710.00 | 13,000.00 | 12,250.00 | 12,360.00 | 12,360.00 | 239,976 |
| 2026-08-19 | 11,990.00 | 13,000.00 | 11,820.00 | 12,340.00 | 12,340.00 | 386,035 |
| 2026-08-18 | 13,300.00 | 13,340.00 | 12,430.00 | 12,500.00 | 12,500.00 | 419,296 |
| 2026-08-14 | 13,250.00 | 13,800.00 | 12,780.00 | 13,400.00 | 13,400.00 | 310,643 |
| 2026-08-13 | 13,270.00 | 13,600.00 | 13,070.00 | 13,250.00 | 13,250.00 | 220,447 |
| 2026-08-12 | 13,300.00 | 13,650.00 | 12,920.00 | 13,270.00 | 13,270.00 | 275,690 |
| 2026-08-11 | 13,620.00 | 13,850.00 | 13,110.00 | 13,290.00 | 13,290.00 | 339,905 |
| 2026-08-10 | 12,640.00 | 13,780.00 | 12,490.00 | 13,750.00 | 13,750.00 | 480,183 |
| 2026-08-07 | 12,740.00 | 13,060.00 | 11,890.00 | 12,630.00 | 12,630.00 | 551,265 |
| 2026-08-06 | 12,100.00 | 12,850.00 | 11,915.00 | 12,430.00 | 12,430.00 | 325,007 |
| 2026-08-05 | 12,240.00 | 12,490.00 | 11,830.00 | 12,250.00 | 12,250.00 | 343,787 |
| 2026-08-04 | 11,440.00 | 12,000.00 | 11,440.00 | 11,850.00 | 11,850.00 | 372,208 |
| 2026-08-03 | 10,510.00 | 11,560.00 | 10,340.00 | 11,140.00 | 11,140.00 | 286,609 |
| 2026-07-31 | 10,200.00 | 10,890.00 | 10,080.00 | 10,840.00 | 10,840.00 | 342,860 |
| 2026-07-30 | 9,390.00 | 10,450.00 | 9,390.00 | 9,650.00 | 9,650.00 | 379,241 |
| 2026-07-29 | 10,810.00 | 11,100.00 | 9,200.00 | 9,770.00 | 9,770.00 | 727,740 |
| 2026-07-28 | 11,300.00 | 11,620.00 | 10,510.00 | 10,710.00 | 10,710.00 | 295,521 |
| 2026-07-27 | 12,100.00 | 12,300.00 | 11,660.00 | 11,780.00 | 11,780.00 | 201,318 |
| 2026-07-24 | 12,160.00 | 12,340.00 | 11,680.00 | 11,720.00 | 11,720.00 | 199,031 |
| 2026-07-23 | 11,530.00 | 12,500.00 | 11,510.00 | 12,480.00 | 12,480.00 | 279,732 |
Page 1 of 21 · 1,228 trading daysOlder →
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.