Lake Materials Co., Ltd. (KOSDAQ:281740)
South Korea · Delayed Price · Currency is KRW 11,780
+60 (0.51%)
Jul 27, 2026, 3:30 PM KST
Lake Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 12,160.00 | 12,340.00 | 11,680.00 | 11,720.00 | 11,720.00 | -6.09% | 198,835 |
| Jul 23, 2026 | 11,530.00 | 12,500.00 | 11,510.00 | 12,480.00 | 12,480.00 | 8.81% | 278,775 |
| Jul 22, 2026 | 11,360.00 | 11,980.00 | 11,360.00 | 11,470.00 | 11,470.00 | 2.69% | 249,291 |
| Jul 21, 2026 | 11,070.00 | 11,350.00 | 10,800.00 | 11,170.00 | 11,170.00 | 0.18% | 220,018 |
| Jul 20, 2026 | 11,630.00 | 11,700.00 | 11,100.00 | 11,150.00 | 11,150.00 | -6.30% | 296,198 |
| Jul 16, 2026 | 12,590.00 | 12,600.00 | 11,690.00 | 11,900.00 | 11,900.00 | -6.08% | 212,208 |
| Jul 15, 2026 | 12,200.00 | 12,870.00 | 12,200.00 | 12,670.00 | 12,670.00 | 5.94% | 247,064 |
| Jul 14, 2026 | 12,450.00 | 12,460.00 | 11,400.00 | 11,960.00 | 11,960.00 | -2.76% | 380,775 |
| Jul 13, 2026 | 12,850.00 | 13,560.00 | 12,230.00 | 12,300.00 | 12,300.00 | -4.06% | 355,036 |
| Jul 10, 2026 | 12,040.00 | 13,200.00 | 12,040.00 | 12,820.00 | 12,820.00 | 7.55% | 290,276 |
| Jul 9, 2026 | 12,110.00 | 12,710.00 | 11,710.00 | 11,920.00 | 11,920.00 | -1.49% | 389,783 |
| Jul 8, 2026 | 12,500.00 | 13,030.00 | 12,060.00 | 12,100.00 | 12,100.00 | -6.20% | 381,928 |
| Jul 7, 2026 | 12,900.00 | 13,830.00 | 12,670.00 | 12,900.00 | 12,900.00 | -1.60% | 360,181 |
| Jul 6, 2026 | 13,750.00 | 13,750.00 | 12,790.00 | 13,110.00 | 13,110.00 | -4.93% | 227,940 |
| Jul 3, 2026 | 13,410.00 | 13,990.00 | 12,710.00 | 13,790.00 | 13,790.00 | 2.45% | 337,723 |
| Jul 2, 2026 | 14,070.00 | 14,070.00 | 13,360.00 | 13,460.00 | 13,460.00 | -5.87% | 290,001 |
| Jul 1, 2026 | 14,640.00 | 15,120.00 | 14,010.00 | 14,300.00 | 14,300.00 | -1.52% | 345,164 |
| Jun 30, 2026 | 15,110.00 | 15,190.00 | 14,410.00 | 14,520.00 | 14,520.00 | -3.90% | 265,177 |
| Jun 29, 2026 | 13,360.00 | 15,200.00 | 13,360.00 | 15,110.00 | 15,110.00 | 11.60% | 509,043 |
| Jun 26, 2026 | 14,260.00 | 15,110.00 | 13,200.00 | 13,540.00 | 13,540.00 | -5.05% | 508,718 |
| Jun 25, 2026 | 14,360.00 | 14,990.00 | 14,110.00 | 14,260.00 | 14,260.00 | -1.66% | 363,900 |
| Jun 24, 2026 | 14,750.00 | 15,220.00 | 14,250.00 | 14,500.00 | 14,500.00 | -0.28% | 396,202 |
| Jun 23, 2026 | 15,460.00 | 15,830.00 | 14,530.00 | 14,540.00 | 14,540.00 | -6.31% | 518,183 |
| Jun 22, 2026 | 16,000.00 | 16,500.00 | 15,160.00 | 15,520.00 | 15,520.00 | -3.06% | 339,134 |
| Jun 19, 2026 | 16,320.00 | 16,970.00 | 15,710.00 | 16,010.00 | 16,010.00 | -1.96% | 440,590 |
| Jun 18, 2026 | 17,070.00 | 17,080.00 | 16,120.00 | 16,330.00 | 16,330.00 | -4.34% | 378,591 |
| Jun 17, 2026 | 17,300.00 | 17,590.00 | 16,590.00 | 17,070.00 | 17,070.00 | -0.41% | 617,814 |
| Jun 16, 2026 | 17,720.00 | 18,750.00 | 16,760.00 | 17,140.00 | 17,140.00 | -3.27% | 1,103,709 |
| Jun 15, 2026 | 17,030.00 | 18,100.00 | 16,640.00 | 17,720.00 | 17,720.00 | 7.46% | 703,291 |
| 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 |