Lake Materials Co., Ltd. (KOSDAQ:281740)
South Korea · Delayed Price · Currency is KRW 12,990
-50 (-0.38%)
Sep 19, 2025, 3:30 PM KST
Lake Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,200.00 | 13,200.00 | 12,750.00 | 12,990.00 | 12,990.00 | -0.38% | 207,147 |
| Sep 18, 2025 | 12,550.00 | 13,050.00 | 12,310.00 | 13,040.00 | 13,040.00 | 5.08% | 405,430 |
| Sep 17, 2025 | 12,410.00 | 12,640.00 | 12,220.00 | 12,410.00 | 12,410.00 | 0.65% | 231,756 |
| Sep 16, 2025 | 12,440.00 | 12,560.00 | 12,270.00 | 12,330.00 | 12,330.00 | -0.96% | 131,582 |
| Sep 15, 2025 | 12,470.00 | 12,700.00 | 12,320.00 | 12,450.00 | 12,450.00 | 1.14% | 189,632 |
| Sep 12, 2025 | 12,100.00 | 12,390.00 | 12,060.00 | 12,310.00 | 12,310.00 | 2.93% | 270,812 |
| Sep 11, 2025 | 12,170.00 | 12,210.00 | 11,950.00 | 11,960.00 | 11,960.00 | -0.91% | 162,721 |
| Sep 10, 2025 | 12,140.00 | 12,280.00 | 11,760.00 | 12,070.00 | 12,070.00 | -0.90% | 189,047 |
| Sep 9, 2025 | 12,200.00 | 12,330.00 | 12,060.00 | 12,180.00 | 12,180.00 | 2.44% | 178,695 |
| Sep 8, 2025 | 11,750.00 | 11,910.00 | 11,670.00 | 11,890.00 | 11,890.00 | 1.19% | 102,327 |
| Sep 5, 2025 | 11,900.00 | 11,950.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.68% | 78,393 |
| Sep 4, 2025 | 12,020.00 | 12,030.00 | 11,770.00 | 11,830.00 | 11,830.00 | 0.51% | 79,164 |
| Sep 3, 2025 | 11,800.00 | 11,870.00 | 11,680.00 | 11,770.00 | 11,770.00 | - | 107,864 |
| Sep 2, 2025 | 11,900.00 | 11,900.00 | 11,660.00 | 11,770.00 | 11,770.00 | - | 126,933 |
| Sep 1, 2025 | 12,000.00 | 12,050.00 | 11,760.00 | 11,770.00 | 11,770.00 | -2.24% | 170,690 |
| Aug 29, 2025 | 12,290.00 | 12,360.00 | 11,950.00 | 12,040.00 | 12,040.00 | -1.79% | 217,849 |
| Aug 28, 2025 | 12,610.00 | 12,610.00 | 12,220.00 | 12,260.00 | 12,260.00 | -3.39% | 178,972 |
| Aug 27, 2025 | 12,800.00 | 12,880.00 | 12,570.00 | 12,690.00 | 12,690.00 | -0.63% | 118,685 |
| Aug 26, 2025 | 12,240.00 | 12,870.00 | 12,240.00 | 12,770.00 | 12,770.00 | 3.74% | 240,656 |
| Aug 25, 2025 | 12,380.00 | 12,470.00 | 12,250.00 | 12,310.00 | 12,310.00 | 0.57% | 94,179 |
| Aug 22, 2025 | 12,340.00 | 12,470.00 | 12,170.00 | 12,240.00 | 12,240.00 | -0.73% | 119,494 |
| Aug 21, 2025 | 12,200.00 | 12,490.00 | 12,070.00 | 12,330.00 | 12,330.00 | 1.07% | 84,825 |
| Aug 20, 2025 | 12,150.00 | 12,200.00 | 11,930.00 | 12,200.00 | 12,200.00 | -0.25% | 140,587 |
| Aug 19, 2025 | 12,670.00 | 12,730.00 | 12,215.00 | 12,230.00 | 12,230.00 | -3.55% | 212,971 |
| Aug 18, 2025 | 13,030.00 | 13,060.00 | 12,670.00 | 12,680.00 | 12,680.00 | -4.37% | 191,925 |
| Aug 14, 2025 | 13,120.00 | 13,480.00 | 13,000.00 | 13,260.00 | 13,260.00 | 2.71% | 275,557 |
| Aug 13, 2025 | 13,030.00 | 13,030.00 | 12,620.00 | 12,910.00 | 12,910.00 | 1.65% | 147,661 |
| Aug 12, 2025 | 13,110.00 | 13,200.00 | 12,690.00 | 12,700.00 | 12,700.00 | -3.05% | 244,608 |
| Aug 11, 2025 | 13,010.00 | 13,500.00 | 12,960.00 | 13,100.00 | 13,100.00 | 1.63% | 290,394 |
| Aug 8, 2025 | 13,500.00 | 13,520.00 | 12,860.00 | 12,890.00 | 12,890.00 | -2.35% | 209,329 |
| Aug 7, 2025 | 13,370.00 | 13,370.00 | 13,090.00 | 13,200.00 | 13,200.00 | -0.75% | 180,949 |
| Aug 6, 2025 | 12,450.00 | 13,870.00 | 12,350.00 | 13,300.00 | 13,300.00 | 6.40% | 1,279,684 |
| Aug 5, 2025 | 12,190.00 | 12,870.00 | 12,150.00 | 12,500.00 | 12,500.00 | 3.99% | 329,472 |
| Aug 4, 2025 | 12,130.00 | 12,170.00 | 11,940.00 | 12,020.00 | 12,020.00 | 1.35% | 106,304 |
| Aug 1, 2025 | 12,460.00 | 12,460.00 | 11,830.00 | 11,860.00 | 11,860.00 | -5.12% | 241,866 |
| Jul 31, 2025 | 12,820.00 | 12,830.00 | 12,370.00 | 12,500.00 | 12,500.00 | -1.65% | 183,427 |
| Jul 30, 2025 | 12,350.00 | 12,920.00 | 12,350.00 | 12,710.00 | 12,710.00 | 2.33% | 226,446 |
| Jul 29, 2025 | 12,600.00 | 12,600.00 | 12,230.00 | 12,420.00 | 12,420.00 | -2.20% | 140,409 |
| Jul 28, 2025 | 12,370.00 | 12,790.00 | 12,160.00 | 12,700.00 | 12,700.00 | 3.00% | 228,558 |
| Jul 25, 2025 | 12,520.00 | 12,600.00 | 12,310.00 | 12,330.00 | 12,330.00 | -2.14% | 174,117 |
| Jul 24, 2025 | 12,720.00 | 12,850.00 | 12,520.00 | 12,600.00 | 12,600.00 | -1.18% | 192,292 |
| Jul 23, 2025 | 13,630.00 | 13,630.00 | 12,530.00 | 12,750.00 | 12,750.00 | -2.60% | 482,229 |
| Jul 22, 2025 | 12,890.00 | 13,920.00 | 12,790.00 | 13,090.00 | 13,090.00 | 1.47% | 979,427 |
| Jul 21, 2025 | 12,720.00 | 13,330.00 | 12,540.00 | 12,900.00 | 12,900.00 | 3.61% | 533,489 |
| Jul 18, 2025 | 11,900.00 | 12,540.00 | 11,870.00 | 12,450.00 | 12,450.00 | 5.78% | 647,103 |
| Jul 17, 2025 | 11,820.00 | 11,840.00 | 11,640.00 | 11,770.00 | 11,770.00 | 0.43% | 111,311 |
| Jul 16, 2025 | 11,830.00 | 11,890.00 | 11,700.00 | 11,720.00 | 11,720.00 | -0.26% | 154,498 |
| Jul 15, 2025 | 11,840.00 | 11,840.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.17% | 133,943 |
| Jul 14, 2025 | 11,980.00 | 12,030.00 | 11,730.00 | 11,770.00 | 11,770.00 | -1.09% | 151,243 |
| Jul 11, 2025 | 11,840.00 | 12,170.00 | 11,820.00 | 11,900.00 | 11,900.00 | 0.93% | 222,998 |