Lake Materials Co., Ltd. (KOSDAQ:281740)
South Korea · Delayed Price · Currency is KRW 23,000
-1,600 (-6.50%)
Apr 30, 2026, 3:30 PM KST
Lake Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 24,500.00 | 24,500.00 | 22,800.00 | 23,000.00 | 23,000.00 | -6.50% | 1,230,460 |
| Apr 29, 2026 | 24,000.00 | 24,750.00 | 23,700.00 | 24,600.00 | 24,600.00 | 1.03% | 892,410 |
| Apr 28, 2026 | 24,200.00 | 25,100.00 | 23,975.00 | 24,350.00 | 24,350.00 | 1.04% | 1,599,403 |
| Apr 27, 2026 | 24,150.00 | 24,650.00 | 23,500.00 | 24,100.00 | 24,100.00 | - | 1,106,522 |
| Apr 24, 2026 | 24,000.00 | 24,400.00 | 23,000.00 | 24,100.00 | 24,100.00 | 1.26% | 1,261,162 |
| Apr 23, 2026 | 25,050.00 | 25,250.00 | 23,050.00 | 23,800.00 | 23,800.00 | -6.48% | 1,813,107 |
| Apr 22, 2026 | 24,700.00 | 25,500.00 | 23,300.00 | 25,450.00 | 25,450.00 | 3.25% | 2,409,643 |
| Apr 21, 2026 | 23,500.00 | 25,200.00 | 22,850.00 | 24,650.00 | 24,650.00 | 8.35% | 4,062,597 |
| Apr 20, 2026 | 22,500.00 | 23,450.00 | 21,900.00 | 22,750.00 | 22,750.00 | 1.11% | 1,350,952 |
| Apr 17, 2026 | 22,050.00 | 23,250.00 | 21,350.00 | 22,500.00 | 22,500.00 | 3.21% | 1,977,780 |
| Apr 16, 2026 | 22,150.00 | 22,200.00 | 21,300.00 | 21,800.00 | 21,800.00 | -0.68% | 676,741 |
| Apr 15, 2026 | 20,500.00 | 22,000.00 | 20,400.00 | 21,950.00 | 21,950.00 | 9.20% | 1,707,361 |
| Apr 14, 2026 | 20,700.00 | 20,750.00 | 20,050.00 | 20,100.00 | 20,100.00 | -1.47% | 527,469 |
| Apr 13, 2026 | 19,790.00 | 20,800.00 | 19,650.00 | 20,400.00 | 20,400.00 | 2.15% | 678,329 |
| Apr 10, 2026 | 20,100.00 | 20,300.00 | 19,800.00 | 19,970.00 | 19,970.00 | 1.11% | 415,415 |
| Apr 9, 2026 | 20,100.00 | 20,400.00 | 19,690.00 | 19,750.00 | 19,750.00 | -1.99% | 485,369 |
| Apr 8, 2026 | 20,200.00 | 20,650.00 | 19,810.00 | 20,150.00 | 20,150.00 | 4.62% | 782,676 |
| 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% | 438,337 |
| 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% | 478,986 |
| Mar 31, 2026 | 19,970.00 | 20,400.00 | 19,170.00 | 19,510.00 | 19,510.00 | -1.06% | 651,116 |
| Mar 30, 2026 | 19,600.00 | 20,100.00 | 19,100.00 | 19,720.00 | 19,720.00 | -3.80% | 488,057 |
| Mar 27, 2026 | 19,500.00 | 21,000.00 | 19,400.00 | 20,500.00 | 20,500.00 | 2.60% | 746,399 |
| Mar 26, 2026 | 20,000.00 | 21,050.00 | 19,810.00 | 19,980.00 | 19,980.00 | -0.10% | 830,137 |
| Mar 25, 2026 | 19,470.00 | 20,400.00 | 19,420.00 | 20,000.00 | 20,000.00 | 3.84% | 425,751 |
| Mar 24, 2026 | 19,490.00 | 19,950.00 | 18,940.00 | 19,260.00 | 19,260.00 | 3.83% | 418,253 |
| Mar 23, 2026 | 19,360.00 | 19,390.00 | 18,450.00 | 18,550.00 | 18,550.00 | -7.16% | 485,616 |
| Mar 20, 2026 | 20,000.00 | 20,400.00 | 19,900.00 | 19,980.00 | 19,980.00 | 0.81% | 425,010 |
| Mar 19, 2026 | 19,850.00 | 20,025.00 | 19,550.00 | 19,820.00 | 19,820.00 | -2.84% | 499,781 |
| Mar 18, 2026 | 20,150.00 | 20,700.00 | 19,930.00 | 20,400.00 | 20,400.00 | 3.50% | 517,290 |
| Mar 17, 2026 | 19,910.00 | 20,850.00 | 19,710.00 | 19,710.00 | 19,710.00 | 1.08% | 717,503 |
| Mar 16, 2026 | 19,900.00 | 20,550.00 | 19,240.00 | 19,500.00 | 19,500.00 | -2.01% | 659,549 |
| Mar 13, 2026 | 20,050.00 | 20,300.00 | 19,600.00 | 19,900.00 | 19,900.00 | -4.10% | 1,191,759 |
| Mar 12, 2026 | 20,500.00 | 21,550.00 | 20,350.00 | 20,750.00 | 20,750.00 | -0.24% | 584,151 |
| Mar 11, 2026 | 22,450.00 | 22,450.00 | 20,500.00 | 20,800.00 | 20,800.00 | -4.59% | 1,172,583 |
| Mar 10, 2026 | 22,450.00 | 22,550.00 | 21,300.00 | 21,800.00 | 21,800.00 | 4.31% | 946,999 |
| Mar 9, 2026 | 20,850.00 | 21,650.00 | 19,960.00 | 20,900.00 | 20,900.00 | -7.11% | 918,612 |
| Mar 6, 2026 | 20,600.00 | 22,550.00 | 20,300.00 | 22,500.00 | 22,500.00 | 9.22% | 1,228,783 |
| Mar 5, 2026 | 19,500.00 | 21,700.00 | 19,500.00 | 20,600.00 | 20,600.00 | 14.44% | 1,607,518 |
| Mar 4, 2026 | 20,700.00 | 21,250.00 | 17,900.00 | 18,000.00 | 18,000.00 | -16.08% | 2,007,415 |
| Mar 3, 2026 | 22,950.00 | 24,150.00 | 21,450.00 | 21,450.00 | 21,450.00 | -9.30% | 1,632,029 |
| Feb 27, 2026 | 23,000.00 | 24,500.00 | 22,800.00 | 23,650.00 | 23,650.00 | 0.85% | 1,503,479 |
| Feb 26, 2026 | 24,000.00 | 24,200.00 | 22,750.00 | 23,450.00 | 23,450.00 | 1.08% | 1,341,659 |
| Feb 25, 2026 | 22,900.00 | 24,250.00 | 22,050.00 | 23,200.00 | 23,200.00 | 4.50% | 2,243,188 |
| Feb 24, 2026 | 22,050.00 | 23,100.00 | 21,650.00 | 22,200.00 | 22,200.00 | 3.02% | 1,748,264 |
| Feb 23, 2026 | 23,100.00 | 23,700.00 | 21,300.00 | 21,550.00 | 21,550.00 | -6.10% | 1,727,267 |
| Feb 20, 2026 | 24,400.00 | 24,400.00 | 22,850.00 | 22,950.00 | 22,950.00 | -5.94% | 1,134,326 |
| Feb 19, 2026 | 23,950.00 | 24,600.00 | 21,800.00 | 24,400.00 | 24,400.00 | 1.88% | 1,971,071 |