Lake Materials Co., Ltd. (KOSDAQ:281740)
South Korea · Delayed Price · Currency is KRW 16,490
+790 (5.03%)
Jun 12, 2026, 3:30 PM KST
Lake Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 16,150.00 | 17,365.00 | 16,050.00 | 16,490.00 | 16,490.00 | 5.03% | 878,109 |
| Jun 11, 2026 | 15,190.00 | 15,700.00 | 14,720.00 | 15,700.00 | 15,700.00 | 2.48% | 568,844 |
| Jun 10, 2026 | 15,230.00 | 16,020.00 | 14,830.00 | 15,320.00 | 15,320.00 | -1.29% | 663,563 |
| Jun 9, 2026 | 14,910.00 | 15,960.00 | 14,910.00 | 15,520.00 | 15,520.00 | 3.54% | 478,335 |
| Jun 8, 2026 | 15,010.00 | 15,560.00 | 14,710.00 | 14,990.00 | 14,990.00 | -8.60% | 585,280 |
| Jun 5, 2026 | 17,300.00 | 17,610.00 | 16,380.00 | 16,400.00 | 16,400.00 | -7.08% | 416,367 |
| Jun 4, 2026 | 17,340.00 | 18,400.00 | 17,320.00 | 17,650.00 | 17,650.00 | 1.79% | 419,876 |
| Jun 2, 2026 | 18,000.00 | 18,600.00 | 17,210.00 | 17,340.00 | 17,340.00 | -4.67% | 710,875 |
| Jun 1, 2026 | 18,300.00 | 18,750.00 | 17,600.00 | 18,190.00 | 18,190.00 | -1.09% | 743,488 |
| May 29, 2026 | 19,210.00 | 19,310.00 | 17,880.00 | 18,390.00 | 18,390.00 | -3.67% | 578,339 |
| May 28, 2026 | 19,800.00 | 19,870.00 | 18,170.00 | 19,090.00 | 19,090.00 | -0.78% | 606,722 |
| May 27, 2026 | 20,100.00 | 20,400.00 | 19,100.00 | 19,240.00 | 19,240.00 | -4.52% | 681,201 |
| May 26, 2026 | 21,100.00 | 22,000.00 | 20,050.00 | 20,150.00 | 20,150.00 | -1.47% | 717,773 |
| May 22, 2026 | 19,300.00 | 21,000.00 | 19,280.00 | 20,450.00 | 20,450.00 | 8.55% | 680,341 |
| May 21, 2026 | 18,500.00 | 19,300.00 | 18,210.00 | 18,840.00 | 18,840.00 | 5.84% | 385,048 |
| May 20, 2026 | 18,590.00 | 18,590.00 | 17,510.00 | 17,800.00 | 17,800.00 | -4.25% | 482,932 |
| May 19, 2026 | 18,820.00 | 19,500.00 | 18,000.00 | 18,590.00 | 18,590.00 | -2.16% | 479,704 |
| May 18, 2026 | 19,450.00 | 19,450.00 | 18,200.00 | 19,000.00 | 19,000.00 | -2.81% | 554,462 |
| May 15, 2026 | 20,700.00 | 21,300.00 | 19,110.00 | 19,550.00 | 19,550.00 | -5.10% | 748,415 |
| May 14, 2026 | 21,200.00 | 21,500.00 | 19,670.00 | 20,600.00 | 20,600.00 | 1.48% | 662,886 |
| May 13, 2026 | 19,630.00 | 20,700.00 | 19,310.00 | 20,300.00 | 20,300.00 | 3.41% | 690,376 |
| May 12, 2026 | 21,300.00 | 21,400.00 | 19,570.00 | 19,630.00 | 19,630.00 | -7.19% | 1,750,886 |
| May 11, 2026 | 22,200.00 | 22,350.00 | 20,950.00 | 21,150.00 | 21,150.00 | -4.51% | 944,807 |
| May 8, 2026 | 22,800.00 | 23,100.00 | 21,650.00 | 22,150.00 | 22,150.00 | -2.85% | 995,301 |
| May 7, 2026 | 23,800.00 | 23,800.00 | 22,650.00 | 22,800.00 | 22,800.00 | -4.20% | 607,002 |
| May 6, 2026 | 23,100.00 | 24,100.00 | 22,400.00 | 23,800.00 | 23,800.00 | 4.16% | 1,605,411 |
| May 4, 2026 | 23,350.00 | 24,200.00 | 22,850.00 | 22,850.00 | 22,850.00 | -0.65% | 1,128,677 |
| Apr 30, 2026 | 24,500.00 | 24,500.00 | 22,800.00 | 23,000.00 | 23,000.00 | -6.50% | 1,239,705 |
| Apr 29, 2026 | 24,000.00 | 24,750.00 | 23,700.00 | 24,600.00 | 24,600.00 | 1.03% | 900,476 |
| Apr 28, 2026 | 24,200.00 | 25,100.00 | 23,975.00 | 24,350.00 | 24,350.00 | 1.04% | 1,605,402 |
| Apr 27, 2026 | 24,150.00 | 24,650.00 | 23,500.00 | 24,100.00 | 24,100.00 | - | 1,110,956 |
| Apr 24, 2026 | 24,000.00 | 24,400.00 | 23,000.00 | 24,100.00 | 24,100.00 | 1.26% | 1,269,269 |
| Apr 23, 2026 | 25,050.00 | 25,250.00 | 23,050.00 | 23,800.00 | 23,800.00 | -6.48% | 1,822,420 |
| Apr 22, 2026 | 24,700.00 | 25,500.00 | 23,300.00 | 25,450.00 | 25,450.00 | 3.25% | 2,420,520 |
| Apr 21, 2026 | 23,500.00 | 25,200.00 | 22,850.00 | 24,650.00 | 24,650.00 | 8.35% | 4,090,081 |
| Apr 20, 2026 | 22,500.00 | 23,450.00 | 21,900.00 | 22,750.00 | 22,750.00 | 1.11% | 1,359,282 |
| Apr 17, 2026 | 22,050.00 | 23,250.00 | 21,350.00 | 22,500.00 | 22,500.00 | 3.21% | 1,994,319 |
| Apr 16, 2026 | 22,150.00 | 22,200.00 | 21,300.00 | 21,800.00 | 21,800.00 | -0.68% | 683,735 |
| Apr 15, 2026 | 20,500.00 | 22,000.00 | 20,400.00 | 21,950.00 | 21,950.00 | 9.20% | 1,718,365 |
| Apr 14, 2026 | 20,700.00 | 20,750.00 | 20,050.00 | 20,100.00 | 20,100.00 | -1.47% | 531,375 |
| Apr 13, 2026 | 19,790.00 | 20,800.00 | 19,650.00 | 20,400.00 | 20,400.00 | 2.15% | 681,220 |
| Apr 10, 2026 | 20,100.00 | 20,300.00 | 19,800.00 | 19,970.00 | 19,970.00 | 1.11% | 421,330 |
| Apr 9, 2026 | 20,100.00 | 20,400.00 | 19,690.00 | 19,750.00 | 19,750.00 | -1.99% | 491,547 |
| Apr 8, 2026 | 20,200.00 | 20,650.00 | 19,810.00 | 20,150.00 | 20,150.00 | 4.62% | 787,179 |
| Apr 7, 2026 | 19,740.00 | 20,650.00 | 19,080.00 | 19,260.00 | 19,260.00 | -1.83% | 714,416 |
| Apr 6, 2026 | 19,020.00 | 20,350.00 | 19,020.00 | 19,620.00 | 19,620.00 | 3.43% | 837,262 |
| Apr 3, 2026 | 19,600.00 | 19,710.00 | 18,570.00 | 18,970.00 | 18,970.00 | -0.32% | 440,678 |
| Apr 2, 2026 | 20,550.00 | 21,150.00 | 18,810.00 | 19,030.00 | 19,030.00 | -7.40% | 966,916 |
| Apr 1, 2026 | 20,250.00 | 20,700.00 | 20,000.00 | 20,550.00 | 20,550.00 | 5.33% | 483,647 |
| Mar 31, 2026 | 19,970.00 | 20,400.00 | 19,170.00 | 19,510.00 | 19,510.00 | -1.06% | 656,960 |