Lake Materials Co., Ltd. (281740.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23,050.00 | 23,900.00 | 22,450.00 | 22,450.00 | 22,450.00 | 787,810 |
| 02 May 2024 | 22,850.00 | 23,700.00 | 22,600.00 | 22,850.00 | 22,850.00 | 502,044 |
| 30 Apr 2024 | 23,500.00 | 23,650.00 | 22,550.00 | 23,000.00 | 23,000.00 | 629,561 |
| 29 Apr 2024 | 21,850.00 | 23,300.00 | 21,600.00 | 23,250.00 | 23,250.00 | 1,119,174 |
| 26 Apr 2024 | 21,700.00 | 21,800.00 | 21,200.00 | 21,600.00 | 21,600.00 | 299,746 |
| 25 Apr 2024 | 21,950.00 | 22,150.00 | 21,300.00 | 21,350.00 | 21,350.00 | 510,792 |
| 24 Apr 2024 | 22,400.00 | 22,800.00 | 22,100.00 | 22,300.00 | 22,300.00 | 614,424 |
| 23 Apr 2024 | 22,250.00 | 22,500.00 | 21,500.00 | 21,700.00 | 21,700.00 | 517,772 |
| 22 Apr 2024 | 21,600.00 | 22,350.00 | 21,250.00 | 22,100.00 | 22,100.00 | 770,048 |
| 19 Apr 2024 | 21,900.00 | 21,900.00 | 20,800.00 | 21,400.00 | 21,400.00 | 1,021,878 |
| 18 Apr 2024 | 21,700.00 | 22,350.00 | 21,700.00 | 22,100.00 | 22,100.00 | 689,179 |
| 17 Apr 2024 | 22,450.00 | 22,600.00 | 21,600.00 | 21,800.00 | 21,800.00 | 1,110,984 |
| 16 Apr 2024 | 22,700.00 | 23,000.00 | 22,150.00 | 22,500.00 | 22,500.00 | 879,215 |
| 15 Apr 2024 | 24,400.00 | 24,800.00 | 23,100.00 | 23,150.00 | 23,150.00 | 1,256,786 |
| 12 Apr 2024 | 24,700.00 | 25,700.00 | 24,350.00 | 25,150.00 | 25,150.00 | 999,674 |
| 11 Apr 2024 | 24,300.00 | 25,100.00 | 24,000.00 | 24,600.00 | 24,600.00 | 520,442 |
| 09 Apr 2024 | 24,450.00 | 24,850.00 | 24,100.00 | 24,750.00 | 24,750.00 | 615,692 |
| 08 Apr 2024 | 25,300.00 | 25,500.00 | 23,800.00 | 24,450.00 | 24,450.00 | 1,399,646 |
| 05 Apr 2024 | 26,450.00 | 27,150.00 | 25,200.00 | 25,650.00 | 25,650.00 | 1,394,909 |
| 04 Apr 2024 | 26,150.00 | 28,400.00 | 26,050.00 | 26,800.00 | 26,800.00 | 2,976,971 |
| 03 Apr 2024 | 23,950.00 | 27,400.00 | 23,300.00 | 26,750.00 | 26,750.00 | 5,184,503 |
| 02 Apr 2024 | 24,450.00 | 24,850.00 | 23,350.00 | 23,850.00 | 23,850.00 | 1,437,679 |
| 01 Apr 2024 | 24,500.00 | 25,000.00 | 24,250.00 | 24,750.00 | 24,750.00 | 934,248 |
| 29 Mar 2024 | 25,150.00 | 25,250.00 | 24,100.00 | 24,500.00 | 24,500.00 | 1,932,764 |
| 28 Mar 2024 | 27,400.00 | 27,800.00 | 25,100.00 | 25,450.00 | 25,450.00 | 1,912,233 |
| 27 Mar 2024 | 27,100.00 | 28,150.00 | 26,750.00 | 27,000.00 | 27,000.00 | 1,284,208 |
| 26 Mar 2024 | 28,650.00 | 29,200.00 | 26,350.00 | 26,800.00 | 26,800.00 | 2,275,521 |
| 25 Mar 2024 | 27,550.00 | 28,800.00 | 26,850.00 | 28,350.00 | 28,350.00 | 1,718,526 |
| 22 Mar 2024 | 26,550.00 | 28,300.00 | 26,100.00 | 27,550.00 | 27,550.00 | 2,027,779 |
| 21 Mar 2024 | 27,500.00 | 27,700.00 | 26,100.00 | 26,550.00 | 26,550.00 | 1,545,327 |
| 20 Mar 2024 | 29,100.00 | 29,500.00 | 26,950.00 | 26,950.00 | 26,950.00 | 1,975,445 |
| 19 Mar 2024 | 28,900.00 | 30,200.00 | 28,400.00 | 28,800.00 | 28,800.00 | 2,364,878 |
| 18 Mar 2024 | 27,000.00 | 29,250.00 | 26,650.00 | 29,050.00 | 29,050.00 | 3,883,361 |
| 15 Mar 2024 | 26,100.00 | 27,550.00 | 25,950.00 | 26,750.00 | 26,750.00 | 2,362,079 |
| 14 Mar 2024 | 30,500.00 | 30,550.00 | 26,550.00 | 26,750.00 | 26,750.00 | 4,481,891 |
| 13 Mar 2024 | 30,450.00 | 32,600.00 | 27,950.00 | 29,700.00 | 29,700.00 | 6,317,225 |
| 12 Mar 2024 | 31,000.00 | 31,900.00 | 29,000.00 | 30,450.00 | 30,450.00 | 5,099,783 |
| 11 Mar 2024 | 29,800.00 | 33,100.00 | 28,650.00 | 30,650.00 | 30,650.00 | 14,203,390 |
| 08 Mar 2024 | 25,500.00 | 30,400.00 | 25,150.00 | 29,650.00 | 29,650.00 | 19,408,430 |
| 07 Mar 2024 | 21,050.00 | 23,750.00 | 21,050.00 | 23,400.00 | 23,400.00 | 5,257,734 |
| 06 Mar 2024 | 21,500.00 | 21,900.00 | 20,750.00 | 21,050.00 | 21,050.00 | 1,072,412 |
| 05 Mar 2024 | 20,600.00 | 22,150.00 | 19,290.00 | 21,850.00 | 21,850.00 | 2,210,502 |
| 04 Mar 2024 | 20,850.00 | 21,450.00 | 20,350.00 | 20,650.00 | 20,650.00 | 1,122,355 |
| 29 Feb 2024 | 21,200.00 | 21,550.00 | 20,600.00 | 20,850.00 | 20,850.00 | 1,295,043 |
| 28 Feb 2024 | 22,500.00 | 23,100.00 | 21,200.00 | 21,400.00 | 21,400.00 | 1,942,501 |
| 27 Feb 2024 | 22,850.00 | 24,000.00 | 22,000.00 | 22,150.00 | 22,150.00 | 2,477,169 |
| 26 Feb 2024 | 21,950.00 | 23,750.00 | 21,950.00 | 22,600.00 | 22,600.00 | 3,885,859 |
| 23 Feb 2024 | 21,100.00 | 22,450.00 | 20,400.00 | 21,800.00 | 21,800.00 | 3,082,677 |
| 22 Feb 2024 | 18,850.00 | 22,200.00 | 18,710.00 | 21,100.00 | 21,100.00 | 7,170,256 |
| 21 Feb 2024 | 18,550.00 | 19,150.00 | 18,260.00 | 18,780.00 | 18,780.00 | 621,485 |
| 20 Feb 2024 | 18,600.00 | 18,780.00 | 18,030.00 | 18,750.00 | 18,750.00 | 641,111 |
| 19 Feb 2024 | 18,550.00 | 19,440.00 | 18,470.00 | 18,670.00 | 18,670.00 | 891,285 |
| 16 Feb 2024 | 19,020.00 | 19,440.00 | 18,420.00 | 18,630.00 | 18,630.00 | 1,024,470 |
| 15 Feb 2024 | 18,770.00 | 18,930.00 | 18,090.00 | 18,800.00 | 18,800.00 | 927,703 |
| 14 Feb 2024 | 17,700.00 | 18,930.00 | 17,690.00 | 18,610.00 | 18,610.00 | 1,818,727 |
| 13 Feb 2024 | 16,460.00 | 18,090.00 | 16,350.00 | 17,960.00 | 17,960.00 | 2,312,037 |
| 08 Feb 2024 | 16,510.00 | 16,640.00 | 15,740.00 | 15,950.00 | 15,950.00 | 602,824 |
| 07 Feb 2024 | 16,530.00 | 17,450.00 | 16,400.00 | 16,460.00 | 16,460.00 | 1,157,098 |
| 06 Feb 2024 | 14,860.00 | 17,300.00 | 14,780.00 | 16,480.00 | 16,480.00 | 2,578,425 |
| 05 Feb 2024 | 15,110.00 | 15,290.00 | 14,830.00 | 15,030.00 | 15,030.00 | 322,042 |
| 02 Feb 2024 | 15,000.00 | 15,260.00 | 14,900.00 | 15,100.00 | 15,100.00 | 357,959 |
| 01 Feb 2024 | 15,150.00 | 15,330.00 | 14,570.00 | 14,860.00 | 14,860.00 | 489,245 |
| 31 Jan 2024 | 15,350.00 | 15,720.00 | 15,050.00 | 15,270.00 | 15,270.00 | 368,065 |
| 30 Jan 2024 | 15,820.00 | 15,910.00 | 15,370.00 | 15,590.00 | 15,590.00 | 335,055 |
| 29 Jan 2024 | 16,100.00 | 16,100.00 | 15,300.00 | 15,490.00 | 15,490.00 | 453,681 |
| 26 Jan 2024 | 15,500.00 | 16,210.00 | 15,490.00 | 16,050.00 | 16,050.00 | 423,163 |
| 25 Jan 2024 | 16,030.00 | 16,130.00 | 15,600.00 | 15,760.00 | 15,760.00 | 555,196 |
| 24 Jan 2024 | 15,860.00 | 16,410.00 | 15,800.00 | 16,190.00 | 16,190.00 | 493,792 |
| 23 Jan 2024 | 16,220.00 | 16,460.00 | 15,800.00 | 15,860.00 | 15,860.00 | 586,662 |
| 22 Jan 2024 | 17,190.00 | 17,430.00 | 16,130.00 | 16,220.00 | 16,220.00 | 802,759 |
| 19 Jan 2024 | 17,020.00 | 17,400.00 | 16,820.00 | 16,990.00 | 16,990.00 | 533,056 |
| 18 Jan 2024 | 17,030.00 | 17,030.00 | 16,540.00 | 16,730.00 | 16,730.00 | 563,104 |
| 17 Jan 2024 | 17,950.00 | 18,000.00 | 16,950.00 | 17,100.00 | 17,100.00 | 729,498 |
| 16 Jan 2024 | 18,020.00 | 18,360.00 | 17,750.00 | 17,790.00 | 17,790.00 | 474,057 |
| 15 Jan 2024 | 19,040.00 | 19,040.00 | 17,930.00 | 18,260.00 | 18,260.00 | 801,488 |
| 12 Jan 2024 | 18,750.00 | 19,080.00 | 18,420.00 | 19,040.00 | 19,040.00 | 519,043 |
| 11 Jan 2024 | 18,680.00 | 19,040.00 | 18,300.00 | 18,900.00 | 18,900.00 | 610,656 |
| 10 Jan 2024 | 19,450.00 | 19,460.00 | 18,390.00 | 18,680.00 | 18,680.00 | 890,920 |
| 09 Jan 2024 | 19,010.00 | 19,680.00 | 19,000.00 | 19,450.00 | 19,450.00 | 1,493,382 |
| 08 Jan 2024 | 19,260.00 | 19,270.00 | 18,440.00 | 18,860.00 | 18,860.00 | 942,180 |
| 05 Jan 2024 | 17,490.00 | 19,400.00 | 17,410.00 | 18,860.00 | 18,860.00 | 2,986,310 |
| 04 Jan 2024 | 18,810.00 | 18,810.00 | 17,210.00 | 17,490.00 | 17,490.00 | 1,693,731 |
| 03 Jan 2024 | 18,640.00 | 19,200.00 | 18,100.00 | 19,000.00 | 19,000.00 | 1,527,260 |
| 02 Jan 2024 | 18,050.00 | 19,930.00 | 17,920.00 | 18,510.00 | 18,510.00 | 3,193,874 |
| 28 Dec 2023 | 17,140.00 | 17,360.00 | 16,730.00 | 17,350.00 | 17,350.00 | 632,335 |
| 27 Dec 2023 | 16,540.00 | 17,330.00 | 16,540.00 | 17,130.00 | 17,130.00 | 1,035,415 |
| 26 Dec 2023 | 16,700.00 | 16,970.00 | 16,000.00 | 16,200.00 | 16,200.00 | 672,164 |
| 22 Dec 2023 | 16,480.00 | 17,290.00 | 16,400.00 | 16,600.00 | 16,600.00 | 946,323 |
| 21 Dec 2023 | 16,990.00 | 17,130.00 | 16,110.00 | 16,390.00 | 16,390.00 | 904,584 |
| 20 Dec 2023 | 16,970.00 | 17,600.00 | 16,840.00 | 17,140.00 | 17,140.00 | 901,491 |
| 19 Dec 2023 | 16,990.00 | 17,210.00 | 16,730.00 | 16,920.00 | 16,920.00 | 670,992 |
| 18 Dec 2023 | 17,010.00 | 17,300.00 | 16,530.00 | 16,930.00 | 16,930.00 | 940,079 |
| 15 Dec 2023 | 17,530.00 | 17,920.00 | 16,910.00 | 17,300.00 | 17,300.00 | 1,263,710 |
| 14 Dec 2023 | 16,990.00 | 17,490.00 | 16,710.00 | 17,420.00 | 17,420.00 | 1,303,542 |
| 13 Dec 2023 | 16,780.00 | 17,430.00 | 16,570.00 | 16,760.00 | 16,760.00 | 1,350,521 |
| 12 Dec 2023 | 15,950.00 | 17,970.00 | 15,600.00 | 16,910.00 | 16,910.00 | 4,443,630 |
| 11 Dec 2023 | 14,980.00 | 15,980.00 | 14,700.00 | 15,840.00 | 15,840.00 | 1,616,046 |
| 08 Dec 2023 | 14,520.00 | 15,320.00 | 14,100.00 | 14,980.00 | 14,980.00 | 1,475,896 |
| 07 Dec 2023 | 13,620.00 | 15,240.00 | 13,620.00 | 14,520.00 | 14,520.00 | 2,471,990 |
| 06 Dec 2023 | 12,390.00 | 13,700.00 | 12,320.00 | 13,610.00 | 13,610.00 | 1,067,361 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.