Lake Materials Co., Ltd. (KOSDAQ:281740)
South Korea
· Delayed Price · Currency is KRW 22,500
+1,900 (9.22%)
Mar 6, 2026, 3:30 PM KST
Lake Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 23,200.00 | 24,650.00 | 23,050.00 | 23,950.00 | 23,950.00 | 0.84% | 962,139 |
| Feb 12, 2026 | 23,750.00 | 24,700.00 | 23,300.00 | 23,750.00 | 23,750.00 | 0.21% | 715,975 |
| Feb 11, 2026 | 24,500.00 | 24,750.00 | 23,700.00 | 23,700.00 | 23,700.00 | -2.87% | 381,960 |
| Feb 10, 2026 | 25,200.00 | 26,200.00 | 24,250.00 | 24,400.00 | 24,400.00 | 1.67% | 1,263,876 |
| Feb 9, 2026 | 23,850.00 | 24,400.00 | 23,200.00 | 24,000.00 | 24,000.00 | 2.35% | 864,893 |
| Feb 6, 2026 | 23,800.00 | 24,300.00 | 23,000.00 | 23,450.00 | 23,450.00 | -8.22% | 1,311,394 |
| Feb 5, 2026 | 26,500.00 | 27,650.00 | 25,300.00 | 25,550.00 | 25,550.00 | -7.26% | 948,339 |
| Feb 4, 2026 | 25,300.00 | 28,200.00 | 25,300.00 | 27,550.00 | 27,550.00 | 7.41% | 2,269,620 |
| Feb 3, 2026 | 27,600.00 | 27,600.00 | 24,850.00 | 25,650.00 | 25,650.00 | -3.21% | 2,063,673 |
| Feb 2, 2026 | 26,550.00 | 28,700.00 | 25,400.00 | 26,500.00 | 26,500.00 | -0.93% | 1,921,200 |
| Jan 30, 2026 | 27,500.00 | 28,450.00 | 26,300.00 | 26,750.00 | 26,750.00 | 3.08% | 2,478,049 |
| Jan 29, 2026 | 26,200.00 | 27,500.00 | 24,100.00 | 25,950.00 | 25,950.00 | 1.17% | 2,132,373 |
| Jan 28, 2026 | 24,900.00 | 25,700.00 | 24,300.00 | 25,650.00 | 25,650.00 | 3.43% | 2,053,891 |
| Jan 27, 2026 | 23,500.00 | 25,500.00 | 23,150.00 | 24,800.00 | 24,800.00 | 0.61% | 3,418,586 |
| Jan 26, 2026 | 21,800.00 | 26,350.00 | 21,200.00 | 24,650.00 | 24,650.00 | 21.43% | 9,773,423 |
| Jan 23, 2026 | 22,500.00 | 22,550.00 | 19,200.00 | 20,300.00 | 20,300.00 | -3.56% | 4,704,760 |
| Jan 22, 2026 | 17,860.00 | 21,050.00 | 17,540.00 | 21,050.00 | 21,050.00 | 29.94% | 6,474,122 |
| Jan 21, 2026 | 15,540.00 | 16,400.00 | 15,260.00 | 16,200.00 | 16,200.00 | 1.44% | 1,055,177 |
| Jan 20, 2026 | 15,640.00 | 16,320.00 | 15,400.00 | 15,970.00 | 15,970.00 | -0.81% | 1,423,871 |
| Jan 19, 2026 | 13,810.00 | 16,710.00 | 13,810.00 | 16,100.00 | 16,100.00 | 15.25% | 3,458,474 |
| Jan 16, 2026 | 14,500.00 | 14,550.00 | 13,780.00 | 13,970.00 | 13,970.00 | -3.66% | 556,850 |
| Jan 15, 2026 | 14,250.00 | 14,500.00 | 13,960.00 | 14,500.00 | 14,500.00 | 2.40% | 343,607 |
| Jan 14, 2026 | 14,870.00 | 14,960.00 | 14,160.00 | 14,160.00 | 14,160.00 | -5.41% | 557,524 |
| Jan 13, 2026 | 15,060.00 | 15,100.00 | 14,720.00 | 14,970.00 | 14,970.00 | -0.20% | 409,313 |
| Jan 12, 2026 | 14,810.00 | 15,390.00 | 14,740.00 | 15,000.00 | 15,000.00 | 1.35% | 413,210 |
| Jan 9, 2026 | 14,940.00 | 14,950.00 | 14,570.00 | 14,800.00 | 14,800.00 | -0.34% | 246,543 |
| Jan 8, 2026 | 14,930.00 | 15,130.00 | 14,650.00 | 14,850.00 | 14,850.00 | -0.13% | 246,843 |
| Jan 7, 2026 | 15,540.00 | 15,600.00 | 14,600.00 | 14,870.00 | 14,870.00 | -3.32% | 484,855 |
| Jan 6, 2026 | 15,890.00 | 15,900.00 | 15,250.00 | 15,380.00 | 15,380.00 | -3.09% | 546,493 |
| Jan 5, 2026 | 14,470.00 | 15,940.00 | 14,470.00 | 15,870.00 | 15,870.00 | 10.75% | 994,130 |
| Jan 2, 2026 | 14,750.00 | 14,820.00 | 13,930.00 | 14,330.00 | 14,330.00 | -2.85% | 471,181 |
| Dec 30, 2025 | 14,660.00 | 15,010.00 | 14,330.00 | 14,750.00 | 14,750.00 | -1.73% | 346,029 |
| Dec 29, 2025 | 14,620.00 | 15,250.00 | 14,300.00 | 15,010.00 | 15,010.00 | 1.35% | 255,507 |
| Dec 26, 2025 | 15,010.00 | 15,110.00 | 14,320.00 | 14,810.00 | 14,760.00 | -0.74% | 282,954 |
| Dec 24, 2025 | 15,090.00 | 15,160.00 | 14,800.00 | 14,920.00 | 14,869.63 | -0.86% | 155,177 |
| Dec 23, 2025 | 15,250.00 | 15,310.00 | 14,910.00 | 15,050.00 | 14,999.19 | -0.99% | 193,095 |
| Dec 22, 2025 | 14,250.00 | 15,400.00 | 14,150.00 | 15,200.00 | 15,148.68 | 8.26% | 575,374 |
| Dec 19, 2025 | 13,830.00 | 14,170.00 | 13,460.00 | 14,040.00 | 13,992.60 | 1.74% | 298,046 |
| Dec 18, 2025 | 14,000.00 | 14,180.00 | 13,790.00 | 13,800.00 | 13,753.41 | -4.83% | 250,486 |
| Dec 17, 2025 | 15,110.00 | 15,300.00 | 14,400.00 | 14,500.00 | 14,451.05 | -3.59% | 326,334 |
| Dec 16, 2025 | 16,240.00 | 16,420.00 | 14,970.00 | 15,040.00 | 14,989.22 | -3.77% | 781,622 |
| Dec 15, 2025 | 15,060.00 | 15,780.00 | 14,980.00 | 15,630.00 | 15,577.23 | 0.84% | 436,854 |
| Dec 12, 2025 | 15,460.00 | 15,550.00 | 15,030.00 | 15,500.00 | 15,447.67 | 0.52% | 570,137 |
| Dec 11, 2025 | 15,930.00 | 15,980.00 | 15,230.00 | 15,420.00 | 15,367.94 | -4.40% | 1,039,282 |
| Dec 10, 2025 | 15,150.00 | 16,730.00 | 15,150.00 | 16,130.00 | 16,075.54 | 7.53% | 3,286,400 |
| Dec 9, 2025 | 14,330.00 | 15,500.00 | 14,210.00 | 15,000.00 | 14,949.36 | 2.88% | 1,066,475 |
| Dec 8, 2025 | 13,800.00 | 14,670.00 | 13,780.00 | 14,580.00 | 14,530.78 | 5.81% | 405,169 |
| Dec 5, 2025 | 13,650.00 | 13,870.00 | 13,450.00 | 13,780.00 | 13,733.48 | 0.88% | 141,672 |
| Dec 4, 2025 | 13,740.00 | 13,920.00 | 13,500.00 | 13,660.00 | 13,613.88 | -1.01% | 188,681 |
| Dec 3, 2025 | 14,000.00 | 14,030.00 | 13,690.00 | 13,800.00 | 13,753.41 | -0.22% | 138,057 |
| Dec 2, 2025 | 13,810.00 | 14,100.00 | 13,750.00 | 13,830.00 | 13,783.31 | 0.44% | 108,934 |
| Dec 1, 2025 | 13,530.00 | 13,970.00 | 13,440.00 | 13,770.00 | 13,723.51 | 3.15% | 250,795 |
| Nov 28, 2025 | 13,040.00 | 13,380.00 | 13,040.00 | 13,350.00 | 13,304.93 | 4.05% | 167,420 |
| Nov 27, 2025 | 13,040.00 | 13,100.00 | 12,810.00 | 12,830.00 | 12,786.68 | -0.54% | 95,569 |
| Nov 26, 2025 | 12,500.00 | 12,940.00 | 12,500.00 | 12,900.00 | 12,856.45 | 4.28% | 163,914 |
| Nov 25, 2025 | 12,700.00 | 12,840.00 | 12,300.00 | 12,370.00 | 12,328.24 | -1.28% | 144,472 |
| Nov 24, 2025 | 12,860.00 | 12,990.00 | 12,160.00 | 12,530.00 | 12,487.70 | -0.79% | 146,790 |
| Nov 21, 2025 | 12,750.00 | 12,980.00 | 12,600.00 | 12,630.00 | 12,587.36 | -5.18% | 189,139 |
| Nov 20, 2025 | 13,290.00 | 13,610.00 | 13,290.00 | 13,320.00 | 13,275.03 | 1.14% | 106,562 |
| Nov 19, 2025 | 13,560.00 | 13,680.00 | 13,150.00 | 13,170.00 | 13,125.54 | -2.88% | 153,803 |
| Nov 18, 2025 | 14,060.00 | 14,250.00 | 13,550.00 | 13,560.00 | 13,514.22 | -2.66% | 209,128 |
| Nov 17, 2025 | 14,050.00 | 14,050.00 | 13,580.00 | 13,930.00 | 13,882.97 | 0.87% | 153,442 |
| Nov 14, 2025 | 14,250.00 | 14,520.00 | 13,500.00 | 13,810.00 | 13,763.38 | -6.18% | 352,291 |
| Nov 13, 2025 | 14,260.00 | 14,840.00 | 14,180.00 | 14,720.00 | 14,670.30 | 2.29% | 221,912 |
| Nov 12, 2025 | 14,590.00 | 14,590.00 | 14,110.00 | 14,390.00 | 14,341.42 | 0.98% | 166,087 |
| Nov 11, 2025 | 14,840.00 | 14,980.00 | 14,010.00 | 14,250.00 | 14,201.89 | -2.80% | 269,779 |
| Nov 10, 2025 | 14,160.00 | 14,660.00 | 13,840.00 | 14,660.00 | 14,610.51 | 4.19% | 179,665 |
| Nov 7, 2025 | 14,300.00 | 14,460.00 | 13,840.00 | 14,070.00 | 14,022.50 | -3.96% | 272,163 |
| Nov 6, 2025 | 14,650.00 | 15,270.00 | 14,550.00 | 14,650.00 | 14,600.54 | 3.24% | 439,530 |
| Nov 5, 2025 | 14,400.00 | 14,630.00 | 13,700.00 | 14,190.00 | 14,142.09 | -4.70% | 394,626 |
| Nov 4, 2025 | 15,180.00 | 15,420.00 | 14,730.00 | 14,890.00 | 14,839.73 | 0.40% | 352,397 |
| Nov 3, 2025 | 15,090.00 | 15,190.00 | 14,690.00 | 14,830.00 | 14,779.93 | 1.37% | 300,314 |
| Oct 31, 2025 | 14,890.00 | 15,140.00 | 14,620.00 | 14,630.00 | 14,580.61 | -1.55% | 271,234 |
| Oct 30, 2025 | 15,630.00 | 15,630.00 | 14,750.00 | 14,860.00 | 14,809.83 | -6.13% | 635,094 |
| Oct 29, 2025 | 16,060.00 | 16,080.00 | 15,580.00 | 15,830.00 | 15,776.56 | -2.52% | 451,347 |
| Oct 28, 2025 | 15,810.00 | 16,320.00 | 15,280.00 | 16,240.00 | 16,185.17 | 1.75% | 790,038 |
| Oct 27, 2025 | 16,900.00 | 16,910.00 | 15,710.00 | 15,960.00 | 15,906.12 | 2.57% | 1,304,566 |
| Oct 24, 2025 | 14,960.00 | 15,670.00 | 14,920.00 | 15,560.00 | 15,507.47 | 5.21% | 900,298 |
| Oct 23, 2025 | 14,640.00 | 15,140.00 | 14,510.00 | 14,790.00 | 14,740.07 | -1.00% | 417,391 |
| Oct 22, 2025 | 15,300.00 | 15,500.00 | 14,740.00 | 14,940.00 | 14,889.56 | -0.40% | 556,787 |
| Oct 21, 2025 | 14,750.00 | 15,800.00 | 14,450.00 | 15,000.00 | 14,949.36 | 1.69% | 1,463,691 |
| Oct 20, 2025 | 14,760.00 | 14,880.00 | 14,180.00 | 14,750.00 | 14,700.20 | -1.67% | 555,475 |
| Oct 17, 2025 | 14,950.00 | 15,350.00 | 14,610.00 | 15,000.00 | 14,949.36 | 0.40% | 1,181,634 |
| Oct 16, 2025 | 13,390.00 | 14,940.00 | 13,210.00 | 14,940.00 | 14,889.56 | 11.58% | 1,862,255 |
| Oct 15, 2025 | 13,350.00 | 13,400.00 | 12,980.00 | 13,390.00 | 13,344.79 | 0.75% | 203,675 |
| Oct 14, 2025 | 13,400.00 | 13,600.00 | 12,970.00 | 13,290.00 | 13,245.13 | -0.15% | 486,680 |
| Oct 13, 2025 | 12,580.00 | 13,420.00 | 12,350.00 | 13,310.00 | 13,265.06 | 3.66% | 416,756 |
| Oct 10, 2025 | 12,840.00 | 13,130.00 | 12,520.00 | 12,840.00 | 12,796.65 | 1.90% | 352,140 |
| Oct 2, 2025 | 12,450.00 | 12,830.00 | 12,380.00 | 12,600.00 | 12,557.46 | 3.19% | 315,291 |