Lake Materials Co. Ltd. 281740
KRX · South Korea · Electronic Technology
KRW 12,480.00+370.00 (+3.06%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 12,520.00 | +3.39% | KRW 12,230.00 | KRW 13,030.00 | KRW 11,820.00 | 695.76K |
| 2026-10-01 | KRW 12,110.00 | +5.30% | KRW 11,370.00 | KRW 12,110.00 | KRW 11,190.00 | 629.48K |
| 2026-09-30 | KRW 11,500.00 | +3.14% | KRW 11,400.00 | KRW 11,870.00 | KRW 11,240.00 | 1.01M |
| 2026-09-29 | KRW 11,150.00 | +1.00% | KRW 11,030.00 | KRW 11,200.00 | KRW 10,650.00 | 579.13K |
| 2026-09-28 | KRW 11,040.00 | +3.66% | KRW 10,650.00 | KRW 11,320.00 | KRW 10,560.00 | 521.81K |
| 2026-09-23 | KRW 10,650.00 | +0.85% | KRW 10,610.00 | KRW 10,780.00 | KRW 10,560.00 | 195.50K |
| 2026-09-22 | KRW 10,560.00 | -1.03% | KRW 10,780.00 | KRW 10,920.00 | KRW 10,560.00 | 250.85K |
| 2026-09-21 | KRW 10,670.00 | -0.19% | KRW 10,760.00 | KRW 10,840.00 | KRW 10,550.00 | 180.69K |
| 2026-09-18 | KRW 10,690.00 | -0.83% | KRW 10,960.00 | KRW 11,020.00 | KRW 10,690.00 | 273.46K |
| 2026-09-17 | KRW 10,780.00 | +1.60% | KRW 10,770.00 | KRW 10,900.00 | KRW 10,580.00 | 131.36K |
| 2026-09-16 | KRW 10,610.00 | -2.48% | KRW 10,880.00 | KRW 10,880.00 | KRW 10,500.00 | 158.00K |
| 2026-09-15 | KRW 10,880.00 | +3.82% | KRW 10,390.00 | KRW 10,990.00 | KRW 10,380.00 | 243.90K |
| 2026-09-14 | KRW 10,480.00 | -3.85% | KRW 10,800.00 | KRW 10,800.00 | KRW 10,410.00 | 420.82K |
| 2026-09-11 | KRW 10,900.00 | -4.80% | KRW 11,020.00 | KRW 11,170.00 | KRW 10,850.00 | 433.74K |
| 2026-09-10 | KRW 11,450.00 | 0.00% | KRW 11,150.00 | KRW 11,450.00 | KRW 10,930.00 | 343.61K |
| 2026-09-09 | KRW 11,450.00 | +4.09% | KRW 11,000.00 | KRW 11,450.00 | KRW 10,920.00 | 238.95K |
| 2026-09-08 | KRW 11,000.00 | -1.52% | KRW 11,260.00 | KRW 11,340.00 | KRW 11,000.00 | 315.31K |
| 2026-09-07 | KRW 11,170.00 | +0.99% | KRW 11,280.00 | KRW 11,340.00 | KRW 11,100.00 | 190.35K |
| 2026-09-04 | KRW 11,060.00 | +0.55% | KRW 11,100.00 | KRW 11,290.00 | KRW 10,960.00 | 276.09K |
| 2026-09-03 | KRW 11,000.00 | -0.27% | KRW 11,160.00 | KRW 11,410.00 | KRW 10,910.00 | 238.18K |
| 2026-09-02 | KRW 11,030.00 | -6.92% | KRW 11,590.00 | KRW 11,660.00 | KRW 11,030.00 | 608.54K |
| 2026-09-01 | KRW 11,850.00 | -3.19% | KRW 12,180.00 | KRW 12,890.00 | KRW 11,830.00 | 543.48K |
| 2026-08-31 | KRW 12,240.00 | +2.17% | KRW 11,850.00 | KRW 12,250.00 | KRW 11,620.00 | 1.25M |
| 2026-08-28 | KRW 11,980.00 | -1.80% | KRW 12,000.00 | KRW 12,240.00 | KRW 11,770.00 | 180.42K |
| 2026-08-27 | KRW 12,200.00 | +4.01% | KRW 11,700.00 | KRW 12,300.00 | KRW 11,640.00 | 406.98K |
| 2026-08-26 | KRW 11,730.00 | -0.85% | KRW 11,780.00 | KRW 11,830.00 | KRW 11,350.00 | 253.28K |
| 2026-08-25 | KRW 11,830.00 | -0.76% | KRW 11,700.00 | KRW 11,870.00 | KRW 11,170.00 | 265.73K |
| 2026-08-24 | KRW 11,920.00 | +3.11% | KRW 11,660.00 | KRW 12,160.00 | KRW 11,600.00 | 252.05K |
| 2026-08-21 | KRW 11,560.00 | -6.47% | KRW 12,080.00 | KRW 12,100.00 | KRW 11,400.00 | 286.37K |
| 2026-08-20 | KRW 12,360.00 | +0.16% | KRW 12,710.00 | KRW 13,000.00 | KRW 12,250.00 | 239.98K |
| 2026-08-19 | KRW 12,340.00 | -1.28% | KRW 11,990.00 | KRW 13,000.00 | KRW 11,820.00 | 386.04K |
| 2026-08-18 | KRW 12,500.00 | -6.72% | KRW 13,300.00 | KRW 13,340.00 | KRW 12,430.00 | 419.30K |
| 2026-08-14 | KRW 13,400.00 | +1.13% | KRW 13,250.00 | KRW 13,800.00 | KRW 12,780.00 | 310.64K |
| 2026-08-13 | KRW 13,250.00 | -0.15% | KRW 13,270.00 | KRW 13,600.00 | KRW 13,070.00 | 220.45K |
| 2026-08-12 | KRW 13,270.00 | -0.15% | KRW 13,300.00 | KRW 13,650.00 | KRW 12,920.00 | 275.69K |
| 2026-08-11 | KRW 13,290.00 | -3.35% | KRW 13,620.00 | KRW 13,850.00 | KRW 13,110.00 | 339.91K |
| 2026-08-10 | KRW 13,750.00 | +8.87% | KRW 12,640.00 | KRW 13,780.00 | KRW 12,490.00 | 480.18K |
| 2026-08-07 | KRW 12,630.00 | +1.61% | KRW 12,740.00 | KRW 13,060.00 | KRW 11,890.00 | 551.27K |
| 2026-08-06 | KRW 12,430.00 | +1.47% | KRW 12,100.00 | KRW 12,850.00 | KRW 11,915.00 | 325.01K |
| 2026-08-05 | KRW 12,250.00 | +3.38% | KRW 12,240.00 | KRW 12,490.00 | KRW 11,830.00 | 343.79K |
| 2026-08-04 | KRW 11,850.00 | +6.37% | KRW 11,440.00 | KRW 12,000.00 | KRW 11,440.00 | 372.21K |
| 2026-08-03 | KRW 11,140.00 | +2.77% | KRW 10,510.00 | KRW 11,560.00 | KRW 10,340.00 | 286.61K |
| 2026-07-31 | KRW 10,840.00 | +12.33% | KRW 10,200.00 | KRW 10,890.00 | KRW 10,080.00 | 342.86K |
| 2026-07-30 | KRW 9,650.00 | -1.23% | KRW 9,390.00 | KRW 10,450.00 | KRW 9,390.00 | 379.24K |
| 2026-07-29 | KRW 9,770.00 | -8.78% | KRW 10,810.00 | KRW 11,100.00 | KRW 9,200.00 | 727.74K |
| 2026-07-28 | KRW 10,710.00 | -9.08% | KRW 11,300.00 | KRW 11,620.00 | KRW 10,510.00 | 295.52K |
| 2026-07-27 | KRW 11,780.00 | +0.51% | KRW 12,100.00 | KRW 12,300.00 | KRW 11,660.00 | 201.32K |
| 2026-07-24 | KRW 11,720.00 | -6.09% | KRW 12,160.00 | KRW 12,340.00 | KRW 11,680.00 | 199.03K |
| 2026-07-23 | KRW 12,480.00 | +8.81% | KRW 11,530.00 | KRW 12,500.00 | KRW 11,510.00 | 279.73K |
| 2026-07-22 | KRW 11,470.00 | +2.69% | KRW 11,360.00 | KRW 11,980.00 | KRW 11,360.00 | 250.22K |
| 2026-07-21 | KRW 11,170.00 | +0.18% | KRW 11,070.00 | KRW 11,350.00 | KRW 10,800.00 | 220.02K |
| 2026-07-20 | KRW 11,150.00 | -6.30% | KRW 11,630.00 | KRW 11,700.00 | KRW 11,100.00 | 296.20K |
| 2026-07-16 | KRW 11,900.00 | -6.08% | KRW 12,590.00 | KRW 12,600.00 | KRW 11,690.00 | 212.21K |
| 2026-07-15 | KRW 12,670.00 | +5.94% | KRW 12,200.00 | KRW 12,870.00 | KRW 12,200.00 | 247.58K |
| 2026-07-14 | KRW 11,960.00 | -2.76% | KRW 12,450.00 | KRW 12,460.00 | KRW 11,400.00 | 383.12K |
| 2026-07-13 | KRW 12,300.00 | -4.06% | KRW 12,850.00 | KRW 13,560.00 | KRW 12,230.00 | 356.66K |
| 2026-07-10 | KRW 12,820.00 | +7.55% | KRW 12,040.00 | KRW 13,200.00 | KRW 12,040.00 | 290.50K |
| 2026-07-09 | KRW 11,920.00 | -1.49% | KRW 12,110.00 | KRW 12,710.00 | KRW 11,710.00 | 392.33K |
| 2026-07-08 | KRW 12,100.00 | -6.20% | KRW 12,500.00 | KRW 13,030.00 | KRW 12,060.00 | 383.97K |
| 2026-07-07 | KRW 12,900.00 | -1.60% | KRW 12,900.00 | KRW 13,830.00 | KRW 12,670.00 | 360.18K |
| 2026-07-06 | KRW 13,110.00 | -4.93% | KRW 13,750.00 | KRW 13,750.00 | KRW 12,790.00 | 227.94K |
| 2026-07-03 | KRW 13,790.00 | +2.45% | KRW 13,410.00 | KRW 13,990.00 | KRW 12,710.00 | 339.79K |
| 2026-07-02 | KRW 13,460.00 | -5.87% | KRW 14,070.00 | KRW 14,070.00 | KRW 13,360.00 | 292.73K |
| 2026-07-01 | KRW 14,300.00 | -1.52% | KRW 14,640.00 | KRW 15,120.00 | KRW 14,010.00 | 346.95K |
| 2026-06-30 | KRW 14,520.00 | -3.90% | KRW 15,110.00 | KRW 15,190.00 | KRW 14,410.00 | 266.70K |
| 2026-06-29 | KRW 15,110.00 | +11.60% | KRW 13,360.00 | KRW 15,200.00 | KRW 13,360.00 | 509.72K |
| 2026-06-26 | KRW 13,540.00 | -5.05% | KRW 14,260.00 | KRW 15,110.00 | KRW 13,200.00 | 511.12K |
| 2026-06-25 | KRW 14,260.00 | -1.66% | KRW 14,360.00 | KRW 14,990.00 | KRW 14,110.00 | 366.50K |
| 2026-06-24 | KRW 14,500.00 | -0.28% | KRW 14,750.00 | KRW 15,220.00 | KRW 14,250.00 | 402.93K |
| 2026-06-23 | KRW 14,540.00 | -6.31% | KRW 15,460.00 | KRW 15,830.00 | KRW 14,530.00 | 528.06K |
| 2026-06-22 | KRW 15,520.00 | -3.06% | KRW 16,000.00 | KRW 16,500.00 | KRW 15,160.00 | 341.29K |
| 2026-06-19 | KRW 16,010.00 | -1.96% | KRW 16,320.00 | KRW 16,970.00 | KRW 15,710.00 | 443.11K |
| 2026-06-18 | KRW 16,330.00 | -4.34% | KRW 17,070.00 | KRW 17,080.00 | KRW 16,120.00 | 380.96K |
| 2026-06-17 | KRW 17,070.00 | -0.41% | KRW 17,300.00 | KRW 17,590.00 | KRW 16,590.00 | 619.63K |
| 2026-06-16 | KRW 17,140.00 | -3.27% | KRW 17,720.00 | KRW 18,750.00 | KRW 16,760.00 | 1.10M |
| 2026-06-15 | KRW 17,720.00 | +7.46% | KRW 17,030.00 | KRW 18,100.00 | KRW 16,640.00 | 703.29K |
| 2026-06-12 | KRW 16,490.00 | +5.03% | KRW 16,150.00 | KRW 17,365.00 | KRW 16,050.00 | 880.65K |
| 2026-06-11 | KRW 15,700.00 | +2.48% | KRW 15,190.00 | KRW 15,700.00 | KRW 14,720.00 | 568.84K |
| 2026-06-10 | KRW 15,320.00 | -1.29% | KRW 15,230.00 | KRW 16,020.00 | KRW 14,830.00 | 300 |
| 2026-06-09 | KRW 15,520.00 | +3.54% | KRW 14,910.00 | KRW 15,960.00 | KRW 14,910.00 | 479.62K |
| 2026-06-08 | KRW 14,990.00 | -8.60% | KRW 15,010.00 | KRW 15,560.00 | KRW 14,710.00 | 585.28K |
| 2026-06-05 | KRW 16,400.00 | -7.08% | KRW 17,300.00 | KRW 17,610.00 | KRW 16,380.00 | 416.37K |
| 2026-06-04 | KRW 17,650.00 | +1.79% | KRW 17,340.00 | KRW 18,400.00 | KRW 17,320.00 | 419.88K |
| 2026-06-02 | KRW 17,340.00 | -4.67% | KRW 18,000.00 | KRW 18,600.00 | KRW 17,210.00 | 718.74K |
| 2026-06-01 | KRW 18,190.00 | -1.09% | KRW 18,300.00 | KRW 18,750.00 | KRW 17,600.00 | 748.29K |
| 2026-05-29 | KRW 18,390.00 | -3.67% | KRW 19,210.00 | KRW 19,310.00 | KRW 17,880.00 | 580.56K |
| 2026-05-28 | KRW 19,090.00 | -0.78% | KRW 19,800.00 | KRW 19,870.00 | KRW 18,170.00 | 609.12K |
| 2026-05-27 | KRW 19,240.00 | -4.52% | KRW 20,100.00 | KRW 20,400.00 | KRW 19,100.00 | 682.01K |
| 2026-05-26 | KRW 20,150.00 | -1.47% | KRW 21,100.00 | KRW 22,000.00 | KRW 20,050.00 | 717.77K |
| 2026-05-22 | KRW 20,450.00 | +8.55% | KRW 19,300.00 | KRW 21,000.00 | KRW 19,280.00 | 680.34K |