Lake Materials Co., Ltd. (KOSDAQ:281740)
South Korea · Delayed Price · Currency is KRW 12,400
+470 (3.94%)
Oct 16, 2026, 3:30 PM KST
Lake Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 12,050.00 | 12,730.00 | 11,430.00 | 12,400.00 | 12,400.00 | 3.94% | 801,377 |
| Oct 15, 2026 | 12,300.00 | 12,370.00 | 11,620.00 | 11,930.00 | 11,930.00 | -8.23% | 982,479 |
| Oct 14, 2026 | 12,100.00 | 13,630.00 | 12,080.00 | 13,000.00 | 13,000.00 | 6.47% | 1,282,474 |
| Oct 13, 2026 | 12,000.00 | 12,250.00 | 11,350.00 | 12,210.00 | 12,210.00 | -0.73% | 526,769 |
| Oct 12, 2026 | 13,000.00 | 13,480.00 | 12,270.00 | 12,300.00 | 12,300.00 | -4.06% | 762,233 |
| Oct 8, 2026 | 12,760.00 | 13,150.00 | 12,610.00 | 12,820.00 | 12,820.00 | 1.18% | 480,834 |
| Oct 7, 2026 | 13,010.00 | 13,070.00 | 12,620.00 | 12,670.00 | 12,670.00 | -3.06% | 405,546 |
| Oct 6, 2026 | 12,650.00 | 13,340.00 | 12,510.00 | 13,070.00 | 13,070.00 | 4.14% | 826,378 |
| Oct 2, 2026 | 12,230.00 | 13,030.00 | 11,820.00 | 12,550.00 | 12,550.00 | 3.63% | 852,278 |
| Oct 1, 2026 | 11,370.00 | 12,110.00 | 11,190.00 | 12,110.00 | 12,110.00 | 5.30% | 594,967 |
| Sep 30, 2026 | 11,400.00 | 11,870.00 | 11,240.00 | 11,500.00 | 11,500.00 | 3.14% | 1,006,904 |
| Sep 29, 2026 | 11,030.00 | 11,200.00 | 10,650.00 | 11,150.00 | 11,150.00 | 1.00% | 485,470 |
| Sep 28, 2026 | 10,650.00 | 11,320.00 | 10,560.00 | 11,040.00 | 11,040.00 | 3.66% | 504,265 |
| Sep 23, 2026 | 10,610.00 | 10,780.00 | 10,560.00 | 10,650.00 | 10,650.00 | 0.85% | 184,697 |
| Sep 22, 2026 | 10,780.00 | 10,920.00 | 10,560.00 | 10,560.00 | 10,560.00 | -1.03% | 237,111 |
| Sep 21, 2026 | 10,760.00 | 10,840.00 | 10,550.00 | 10,670.00 | 10,670.00 | -0.19% | 157,141 |
| Sep 18, 2026 | 10,960.00 | 11,020.00 | 10,690.00 | 10,690.00 | 10,690.00 | -0.83% | 256,554 |
| Sep 17, 2026 | 10,770.00 | 10,900.00 | 10,580.00 | 10,780.00 | 10,780.00 | 1.60% | 131,355 |
| Sep 16, 2026 | 10,880.00 | 10,880.00 | 10,500.00 | 10,610.00 | 10,610.00 | -2.48% | 144,144 |
| Sep 15, 2026 | 10,390.00 | 10,990.00 | 10,380.00 | 10,880.00 | 10,880.00 | 3.82% | 237,797 |
| Sep 14, 2026 | 10,800.00 | 10,800.00 | 10,410.00 | 10,480.00 | 10,480.00 | -3.85% | 400,880 |
| Sep 11, 2026 | 11,020.00 | 11,170.00 | 10,850.00 | 10,900.00 | 10,900.00 | -4.80% | 431,907 |
| Sep 10, 2026 | 11,150.00 | 11,450.00 | 10,930.00 | 11,450.00 | 11,450.00 | - | 342,766 |
| Sep 9, 2026 | 11,000.00 | 11,450.00 | 10,920.00 | 11,450.00 | 11,450.00 | 4.09% | 237,395 |
| Sep 8, 2026 | 11,260.00 | 11,340.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.52% | 314,067 |
| Sep 7, 2026 | 11,280.00 | 11,340.00 | 11,100.00 | 11,170.00 | 11,170.00 | 0.99% | 189,432 |
| Sep 4, 2026 | 11,100.00 | 11,290.00 | 10,960.00 | 11,060.00 | 11,060.00 | 0.55% | 276,088 |
| Sep 3, 2026 | 11,160.00 | 11,410.00 | 10,910.00 | 11,000.00 | 11,000.00 | -0.27% | 238,180 |
| Sep 2, 2026 | 11,590.00 | 11,660.00 | 11,030.00 | 11,030.00 | 11,030.00 | -6.92% | 605,922 |
| Sep 1, 2026 | 12,180.00 | 12,890.00 | 11,830.00 | 11,850.00 | 11,850.00 | -3.19% | 540,250 |
| Aug 31, 2026 | 11,850.00 | 12,250.00 | 11,620.00 | 12,240.00 | 12,240.00 | 2.17% | 1,247,743 |
| Aug 28, 2026 | 12,000.00 | 12,240.00 | 11,770.00 | 11,980.00 | 11,980.00 | -1.80% | 179,459 |
| Aug 27, 2026 | 11,700.00 | 12,300.00 | 11,640.00 | 12,200.00 | 12,200.00 | 4.01% | 405,375 |
| Aug 26, 2026 | 11,780.00 | 11,830.00 | 11,350.00 | 11,730.00 | 11,730.00 | -0.85% | 252,881 |
| Aug 25, 2026 | 11,700.00 | 11,870.00 | 11,170.00 | 11,830.00 | 11,830.00 | -0.76% | 264,560 |
| Aug 24, 2026 | 11,660.00 | 12,160.00 | 11,600.00 | 11,920.00 | 11,920.00 | 3.11% | 252,054 |
| Aug 21, 2026 | 12,080.00 | 12,100.00 | 11,400.00 | 11,560.00 | 11,560.00 | -6.47% | 285,491 |
| Aug 20, 2026 | 12,710.00 | 13,000.00 | 12,250.00 | 12,360.00 | 12,360.00 | 0.16% | 238,727 |
| Aug 19, 2026 | 11,990.00 | 13,000.00 | 11,820.00 | 12,340.00 | 12,340.00 | -1.28% | 384,686 |
| Aug 18, 2026 | 13,300.00 | 13,340.00 | 12,430.00 | 12,500.00 | 12,500.00 | -6.72% | 417,442 |
| Aug 14, 2026 | 13,250.00 | 13,800.00 | 12,780.00 | 13,400.00 | 13,400.00 | 1.13% | 310,283 |
| Aug 13, 2026 | 13,270.00 | 13,600.00 | 13,070.00 | 13,250.00 | 13,250.00 | -0.15% | 219,137 |
| Aug 12, 2026 | 13,300.00 | 13,650.00 | 12,920.00 | 13,270.00 | 13,270.00 | -0.15% | 274,396 |
| Aug 11, 2026 | 13,620.00 | 13,850.00 | 13,110.00 | 13,290.00 | 13,290.00 | -3.35% | 337,904 |
| Aug 10, 2026 | 12,640.00 | 13,780.00 | 12,490.00 | 13,750.00 | 13,750.00 | 8.87% | 480,183 |
| Aug 7, 2026 | 12,740.00 | 13,060.00 | 11,890.00 | 12,630.00 | 12,630.00 | 1.61% | 551,265 |
| Aug 6, 2026 | 12,100.00 | 12,850.00 | 11,915.00 | 12,430.00 | 12,430.00 | 1.47% | 325,007 |
| Aug 5, 2026 | 12,240.00 | 12,490.00 | 11,830.00 | 12,250.00 | 12,250.00 | 3.38% | 343,787 |
| Aug 4, 2026 | 11,440.00 | 12,000.00 | 11,440.00 | 11,850.00 | 11,850.00 | 6.37% | 371,937 |
| Aug 3, 2026 | 10,510.00 | 11,560.00 | 10,340.00 | 11,140.00 | 11,140.00 | 2.77% | 286,609 |