Lake Materials Co., Ltd. (KOSDAQ:281740)
South Korea
· Delayed Price · Currency is KRW 13,780
+120 (0.88%)
At close: Dec 5, 2025
Lake Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,650.00 | 13,870.00 | 13,450.00 | 13,780.00 | 13,780.00 | 0.88% | 141,662 |
| Dec 4, 2025 | 13,740.00 | 13,920.00 | 13,500.00 | 13,660.00 | 13,660.00 | -1.01% | 188,681 |
| Dec 3, 2025 | 14,000.00 | 14,030.00 | 13,690.00 | 13,800.00 | 13,800.00 | -0.22% | 138,057 |
| Dec 2, 2025 | 13,810.00 | 14,100.00 | 13,750.00 | 13,830.00 | 13,830.00 | 0.44% | 108,934 |
| Dec 1, 2025 | 13,530.00 | 13,970.00 | 13,440.00 | 13,770.00 | 13,770.00 | 3.15% | 250,795 |
| Nov 28, 2025 | 13,040.00 | 13,380.00 | 13,040.00 | 13,350.00 | 13,350.00 | 4.05% | 167,420 |
| Nov 27, 2025 | 13,040.00 | 13,100.00 | 12,810.00 | 12,830.00 | 12,830.00 | -0.54% | 95,569 |
| Nov 26, 2025 | 12,500.00 | 12,940.00 | 12,500.00 | 12,900.00 | 12,900.00 | 4.28% | 163,914 |
| Nov 25, 2025 | 12,700.00 | 12,840.00 | 12,300.00 | 12,370.00 | 12,370.00 | -1.28% | 144,472 |
| Nov 24, 2025 | 12,860.00 | 12,990.00 | 12,160.00 | 12,530.00 | 12,530.00 | -0.79% | 146,790 |
| Nov 21, 2025 | 12,750.00 | 12,980.00 | 12,600.00 | 12,630.00 | 12,630.00 | -5.18% | 189,109 |
| Nov 20, 2025 | 13,290.00 | 13,610.00 | 13,290.00 | 13,320.00 | 13,320.00 | 1.14% | 106,562 |
| Nov 19, 2025 | 13,560.00 | 13,680.00 | 13,150.00 | 13,170.00 | 13,170.00 | -2.88% | 153,803 |
| Nov 18, 2025 | 14,060.00 | 14,250.00 | 13,550.00 | 13,560.00 | 13,560.00 | -2.66% | 209,128 |
| Nov 17, 2025 | 14,050.00 | 14,050.00 | 13,580.00 | 13,930.00 | 13,930.00 | 0.87% | 153,442 |
| Nov 14, 2025 | 14,250.00 | 14,520.00 | 13,500.00 | 13,810.00 | 13,810.00 | -6.18% | 352,291 |
| Nov 13, 2025 | 14,260.00 | 14,840.00 | 14,180.00 | 14,720.00 | 14,720.00 | 2.29% | 221,912 |
| Nov 12, 2025 | 14,590.00 | 14,590.00 | 14,110.00 | 14,390.00 | 14,390.00 | 0.98% | 166,087 |
| Nov 11, 2025 | 14,840.00 | 14,980.00 | 14,010.00 | 14,250.00 | 14,250.00 | -2.80% | 269,779 |
| Nov 10, 2025 | 14,160.00 | 14,660.00 | 13,840.00 | 14,660.00 | 14,660.00 | 4.19% | 179,665 |
| Nov 7, 2025 | 14,300.00 | 14,460.00 | 13,840.00 | 14,070.00 | 14,070.00 | -3.96% | 272,163 |
| Nov 6, 2025 | 14,650.00 | 15,270.00 | 14,550.00 | 14,650.00 | 14,650.00 | 3.24% | 439,530 |
| Nov 5, 2025 | 14,400.00 | 14,630.00 | 13,700.00 | 14,190.00 | 14,190.00 | -4.70% | 394,626 |
| Nov 4, 2025 | 15,180.00 | 15,420.00 | 14,730.00 | 14,890.00 | 14,890.00 | 0.40% | 352,397 |
| Nov 3, 2025 | 15,090.00 | 15,190.00 | 14,690.00 | 14,830.00 | 14,830.00 | 1.37% | 300,314 |
| Oct 31, 2025 | 14,890.00 | 15,140.00 | 14,620.00 | 14,630.00 | 14,630.00 | -1.55% | 271,234 |
| Oct 30, 2025 | 15,630.00 | 15,630.00 | 14,750.00 | 14,860.00 | 14,860.00 | -6.13% | 635,094 |
| Oct 29, 2025 | 16,060.00 | 16,080.00 | 15,580.00 | 15,830.00 | 15,830.00 | -2.52% | 451,347 |
| Oct 28, 2025 | 15,810.00 | 16,320.00 | 15,280.00 | 16,240.00 | 16,240.00 | 1.75% | 790,038 |
| Oct 27, 2025 | 16,900.00 | 16,910.00 | 15,710.00 | 15,960.00 | 15,960.00 | 2.57% | 1,304,566 |
| Oct 24, 2025 | 14,960.00 | 15,670.00 | 14,920.00 | 15,560.00 | 15,560.00 | 5.21% | 900,298 |
| Oct 23, 2025 | 14,640.00 | 15,140.00 | 14,510.00 | 14,790.00 | 14,790.00 | -1.00% | 417,391 |
| Oct 22, 2025 | 15,300.00 | 15,500.00 | 14,740.00 | 14,940.00 | 14,940.00 | -0.40% | 556,787 |
| Oct 21, 2025 | 14,750.00 | 15,800.00 | 14,450.00 | 15,000.00 | 15,000.00 | 1.69% | 1,463,691 |
| Oct 20, 2025 | 14,760.00 | 14,880.00 | 14,180.00 | 14,750.00 | 14,750.00 | -1.67% | 555,475 |
| Oct 17, 2025 | 14,950.00 | 15,350.00 | 14,610.00 | 15,000.00 | 15,000.00 | 0.40% | 1,181,634 |
| Oct 16, 2025 | 13,390.00 | 14,940.00 | 13,210.00 | 14,940.00 | 14,940.00 | 11.58% | 1,862,255 |
| Oct 15, 2025 | 13,350.00 | 13,400.00 | 12,980.00 | 13,390.00 | 13,390.00 | 0.75% | 203,675 |
| Oct 14, 2025 | 13,400.00 | 13,600.00 | 12,970.00 | 13,290.00 | 13,290.00 | -0.15% | 486,680 |
| Oct 13, 2025 | 12,580.00 | 13,420.00 | 12,350.00 | 13,310.00 | 13,310.00 | 3.66% | 416,756 |
| Oct 10, 2025 | 12,840.00 | 13,130.00 | 12,520.00 | 12,840.00 | 12,840.00 | 1.90% | 352,140 |
| Oct 2, 2025 | 12,450.00 | 12,830.00 | 12,380.00 | 12,600.00 | 12,600.00 | 3.19% | 315,291 |
| Oct 1, 2025 | 12,230.00 | 12,330.00 | 12,090.00 | 12,210.00 | 12,210.00 | -0.16% | 110,312 |
| Sep 30, 2025 | 12,400.00 | 12,490.00 | 12,160.00 | 12,230.00 | 12,230.00 | -1.45% | 132,848 |
| Sep 29, 2025 | 12,570.00 | 12,660.00 | 12,390.00 | 12,410.00 | 12,410.00 | 1.14% | 126,296 |
| Sep 26, 2025 | 12,740.00 | 12,780.00 | 12,250.00 | 12,270.00 | 12,270.00 | -5.25% | 278,850 |
| Sep 25, 2025 | 13,190.00 | 13,290.00 | 12,840.00 | 12,950.00 | 12,950.00 | -1.07% | 270,519 |
| Sep 24, 2025 | 13,970.00 | 13,970.00 | 12,810.00 | 13,090.00 | 13,090.00 | -4.94% | 706,918 |
| Sep 23, 2025 | 13,280.00 | 13,900.00 | 13,000.00 | 13,770.00 | 13,770.00 | 4.95% | 811,094 |
| Sep 22, 2025 | 12,990.00 | 13,300.00 | 12,800.00 | 13,120.00 | 13,120.00 | 1.00% | 315,094 |
| Sep 19, 2025 | 13,200.00 | 13,200.00 | 12,750.00 | 12,990.00 | 12,990.00 | -0.38% | 207,147 |
| Sep 18, 2025 | 12,550.00 | 13,050.00 | 12,310.00 | 13,040.00 | 13,040.00 | 5.08% | 394,881 |
| Sep 17, 2025 | 12,410.00 | 12,640.00 | 12,220.00 | 12,410.00 | 12,410.00 | 0.65% | 224,524 |
| Sep 16, 2025 | 12,440.00 | 12,560.00 | 12,270.00 | 12,330.00 | 12,330.00 | -0.96% | 131,582 |
| Sep 15, 2025 | 12,470.00 | 12,700.00 | 12,320.00 | 12,450.00 | 12,450.00 | 1.14% | 184,748 |
| Sep 12, 2025 | 12,100.00 | 12,390.00 | 12,060.00 | 12,310.00 | 12,310.00 | 2.93% | 267,345 |
| Sep 11, 2025 | 12,170.00 | 12,210.00 | 11,950.00 | 11,960.00 | 11,960.00 | -0.91% | 162,721 |
| Sep 10, 2025 | 12,140.00 | 12,280.00 | 11,760.00 | 12,070.00 | 12,070.00 | -0.90% | 189,047 |
| Sep 9, 2025 | 12,200.00 | 12,330.00 | 12,060.00 | 12,180.00 | 12,180.00 | 2.44% | 173,196 |
| Sep 8, 2025 | 11,750.00 | 11,910.00 | 11,670.00 | 11,890.00 | 11,890.00 | 1.19% | 102,327 |
| Sep 5, 2025 | 11,900.00 | 11,950.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.68% | 78,393 |
| Sep 4, 2025 | 12,020.00 | 12,030.00 | 11,770.00 | 11,830.00 | 11,830.00 | 0.51% | 78,045 |
| Sep 3, 2025 | 11,800.00 | 11,870.00 | 11,680.00 | 11,770.00 | 11,770.00 | - | 107,864 |
| Sep 2, 2025 | 11,900.00 | 11,900.00 | 11,660.00 | 11,770.00 | 11,770.00 | - | 126,933 |
| Sep 1, 2025 | 12,000.00 | 12,050.00 | 11,760.00 | 11,770.00 | 11,770.00 | -2.24% | 170,690 |
| Aug 29, 2025 | 12,290.00 | 12,360.00 | 11,950.00 | 12,040.00 | 12,040.00 | -1.79% | 213,193 |
| Aug 28, 2025 | 12,610.00 | 12,610.00 | 12,220.00 | 12,260.00 | 12,260.00 | -3.39% | 178,972 |
| Aug 27, 2025 | 12,800.00 | 12,880.00 | 12,570.00 | 12,690.00 | 12,690.00 | -0.63% | 116,669 |
| Aug 26, 2025 | 12,240.00 | 12,870.00 | 12,240.00 | 12,770.00 | 12,770.00 | 3.74% | 235,004 |
| Aug 25, 2025 | 12,380.00 | 12,470.00 | 12,250.00 | 12,310.00 | 12,310.00 | 0.57% | 91,678 |
| Aug 22, 2025 | 12,340.00 | 12,470.00 | 12,170.00 | 12,240.00 | 12,240.00 | -0.73% | 119,494 |
| Aug 21, 2025 | 12,200.00 | 12,490.00 | 12,070.00 | 12,330.00 | 12,330.00 | 1.07% | 82,941 |
| Aug 20, 2025 | 12,150.00 | 12,200.00 | 11,930.00 | 12,200.00 | 12,200.00 | -0.25% | 136,157 |
| Aug 19, 2025 | 12,670.00 | 12,730.00 | 12,215.00 | 12,230.00 | 12,230.00 | -3.55% | 212,971 |
| Aug 18, 2025 | 13,030.00 | 13,060.00 | 12,670.00 | 12,680.00 | 12,680.00 | -4.37% | 191,925 |
| Aug 14, 2025 | 13,120.00 | 13,480.00 | 13,000.00 | 13,260.00 | 13,260.00 | 2.71% | 275,557 |
| Aug 13, 2025 | 13,030.00 | 13,030.00 | 12,620.00 | 12,910.00 | 12,910.00 | 1.65% | 147,661 |
| Aug 12, 2025 | 13,110.00 | 13,200.00 | 12,690.00 | 12,700.00 | 12,700.00 | -3.05% | 241,447 |
| Aug 11, 2025 | 13,010.00 | 13,500.00 | 12,960.00 | 13,100.00 | 13,100.00 | 1.63% | 290,394 |
| Aug 8, 2025 | 13,500.00 | 13,520.00 | 12,860.00 | 12,890.00 | 12,890.00 | -2.35% | 206,562 |
| Aug 7, 2025 | 13,370.00 | 13,370.00 | 13,090.00 | 13,200.00 | 13,200.00 | -0.75% | 175,907 |
| Aug 6, 2025 | 12,450.00 | 13,870.00 | 12,350.00 | 13,300.00 | 13,300.00 | 6.40% | 1,279,684 |
| Aug 5, 2025 | 12,190.00 | 12,870.00 | 12,150.00 | 12,500.00 | 12,500.00 | 3.99% | 323,494 |
| Aug 4, 2025 | 12,130.00 | 12,170.00 | 11,940.00 | 12,020.00 | 12,020.00 | 1.35% | 106,304 |
| Aug 1, 2025 | 12,460.00 | 12,460.00 | 11,830.00 | 11,860.00 | 11,860.00 | -5.12% | 235,116 |
| Jul 31, 2025 | 12,820.00 | 12,830.00 | 12,370.00 | 12,500.00 | 12,500.00 | -1.65% | 177,162 |
| Jul 30, 2025 | 12,350.00 | 12,920.00 | 12,350.00 | 12,710.00 | 12,710.00 | 2.33% | 219,861 |
| Jul 29, 2025 | 12,600.00 | 12,600.00 | 12,230.00 | 12,420.00 | 12,420.00 | -2.20% | 136,349 |
| Jul 28, 2025 | 12,370.00 | 12,790.00 | 12,160.00 | 12,700.00 | 12,700.00 | 3.00% | 224,475 |
| Jul 25, 2025 | 12,520.00 | 12,600.00 | 12,310.00 | 12,330.00 | 12,330.00 | -2.14% | 168,290 |
| Jul 24, 2025 | 12,720.00 | 12,850.00 | 12,520.00 | 12,600.00 | 12,600.00 | -1.18% | 186,475 |
| Jul 23, 2025 | 13,630.00 | 13,630.00 | 12,530.00 | 12,750.00 | 12,750.00 | -2.60% | 472,811 |
| Jul 22, 2025 | 12,890.00 | 13,920.00 | 12,790.00 | 13,090.00 | 13,090.00 | 1.47% | 979,427 |
| Jul 21, 2025 | 12,720.00 | 13,330.00 | 12,540.00 | 12,900.00 | 12,900.00 | 3.61% | 533,489 |
| Jul 18, 2025 | 11,900.00 | 12,540.00 | 11,870.00 | 12,450.00 | 12,450.00 | 5.78% | 647,103 |
| Jul 17, 2025 | 11,820.00 | 11,840.00 | 11,640.00 | 11,770.00 | 11,770.00 | 0.43% | 106,890 |
| Jul 16, 2025 | 11,830.00 | 11,890.00 | 11,700.00 | 11,720.00 | 11,720.00 | -0.26% | 154,498 |
| Jul 15, 2025 | 11,840.00 | 11,840.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.17% | 128,088 |
| Jul 14, 2025 | 11,980.00 | 12,030.00 | 11,730.00 | 11,770.00 | 11,770.00 | -1.09% | 151,243 |
| Jul 11, 2025 | 11,840.00 | 12,170.00 | 11,820.00 | 11,900.00 | 11,900.00 | 0.93% | 222,998 |