New Zealand markets closed

Lake Materials Co., Ltd. (281740.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
19,940.00-1,360.00 (-6.38%)
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202421,550.0021,600.0019,650.0019,940.0019,940.001,592,745
13 Jun 202422,300.0022,300.0021,300.0021,300.0021,300.00795,136
12 Jun 202422,550.0022,950.0021,700.0021,950.0021,950.00682,689
11 Jun 202421,850.0023,150.0021,750.0022,500.0022,500.002,177,462
10 Jun 202421,500.0022,250.0021,100.0021,350.0021,350.00966,928
07 Jun 202421,150.0021,850.0020,500.0021,250.0021,250.00936,054
05 Jun 202419,560.0021,550.0019,420.0020,750.0020,750.001,685,703
04 Jun 202419,750.0020,600.0019,430.0019,680.0019,680.00654,209
03 Jun 202419,510.0019,810.0019,100.0019,790.0019,790.00646,251
31 May 202418,320.0019,470.0018,000.0019,470.0019,470.00925,567
30 May 202418,200.0018,790.0017,970.0018,310.0018,310.00581,879
29 May 202418,940.0018,940.0018,240.0018,240.0018,240.00521,031
28 May 202419,140.0019,250.0018,740.0018,940.0018,940.00347,862
27 May 202418,970.0019,280.0018,500.0019,140.0019,140.00659,204
24 May 202419,300.0019,490.0018,810.0018,950.0018,950.00634,409
23 May 202419,650.0019,990.0019,350.0019,500.0019,500.00468,466
22 May 202420,650.0020,700.0019,390.0019,800.0019,800.00990,680
21 May 202421,200.0021,200.0020,150.0020,550.0020,550.00488,075
20 May 202421,250.0021,250.0020,600.0021,150.0021,150.00301,098
17 May 202421,250.0021,400.0020,800.0020,900.0020,900.00357,304
16 May 202421,200.0021,300.0020,650.0021,050.0021,050.00355,522
14 May 202420,300.0021,050.0020,300.0020,800.0020,800.00392,473
13 May 202420,750.0020,900.0020,200.0020,350.0020,350.00399,952
10 May 202420,550.0021,050.0020,250.0020,750.0020,750.00501,186
09 May 202421,700.0021,800.0020,150.0020,500.0020,500.001,582,774
08 May 202422,500.0022,750.0022,100.0022,300.0022,300.00378,762
07 May 202422,800.0022,850.0022,250.0022,600.0022,600.00414,604
03 May 202423,050.0023,900.0022,450.0022,450.0022,450.00787,810
02 May 202422,850.0023,700.0022,600.0022,850.0022,850.00502,044
30 Apr 202423,500.0023,650.0022,550.0023,000.0023,000.00629,561
29 Apr 202421,850.0023,300.0021,600.0023,250.0023,250.001,119,174
26 Apr 202421,700.0021,800.0021,200.0021,600.0021,600.00299,746
25 Apr 202421,950.0022,150.0021,300.0021,350.0021,350.00510,792
24 Apr 202422,400.0022,800.0022,100.0022,300.0022,300.00614,424
23 Apr 202422,250.0022,500.0021,500.0021,700.0021,700.00517,772
22 Apr 202421,600.0022,350.0021,250.0022,100.0022,100.00770,048
19 Apr 202421,900.0021,900.0020,800.0021,400.0021,400.001,021,878
18 Apr 202421,700.0022,350.0021,700.0022,100.0022,100.00689,179
17 Apr 202422,450.0022,600.0021,600.0021,800.0021,800.001,110,984
16 Apr 202422,700.0023,000.0022,150.0022,500.0022,500.00879,215
15 Apr 202424,400.0024,800.0023,100.0023,150.0023,150.001,256,786
12 Apr 202424,700.0025,700.0024,350.0025,150.0025,150.00999,674
11 Apr 202424,300.0025,100.0024,000.0024,600.0024,600.00520,442
09 Apr 202424,450.0024,850.0024,100.0024,750.0024,750.00615,692
08 Apr 202425,300.0025,500.0023,800.0024,450.0024,450.001,399,646
05 Apr 202426,450.0027,150.0025,200.0025,650.0025,650.001,394,909
04 Apr 202426,150.0028,400.0026,050.0026,800.0026,800.002,976,971
03 Apr 202423,950.0027,400.0023,300.0026,750.0026,750.005,184,503
02 Apr 202424,450.0024,850.0023,350.0023,850.0023,850.001,437,679
01 Apr 202424,500.0025,000.0024,250.0024,750.0024,750.00934,248
29 Mar 202425,150.0025,250.0024,100.0024,500.0024,500.001,932,764
28 Mar 202427,400.0027,800.0025,100.0025,450.0025,450.001,912,233
27 Mar 202427,100.0028,150.0026,750.0027,000.0027,000.001,284,208
26 Mar 202428,650.0029,200.0026,350.0026,800.0026,800.002,275,521
25 Mar 202427,550.0028,800.0026,850.0028,350.0028,350.001,718,526
22 Mar 202426,550.0028,300.0026,100.0027,550.0027,550.002,027,779
21 Mar 202427,500.0027,700.0026,100.0026,550.0026,550.001,545,327
20 Mar 202429,100.0029,500.0026,950.0026,950.0026,950.001,975,445
19 Mar 202428,900.0030,200.0028,400.0028,800.0028,800.002,364,878
18 Mar 202427,000.0029,250.0026,650.0029,050.0029,050.003,883,361
15 Mar 202426,100.0027,550.0025,950.0026,750.0026,750.002,362,079
14 Mar 202430,500.0030,550.0026,550.0026,750.0026,750.004,481,891
13 Mar 202430,450.0032,600.0027,950.0029,700.0029,700.006,317,225
12 Mar 202431,000.0031,900.0029,000.0030,450.0030,450.005,099,783
11 Mar 202429,800.0033,100.0028,650.0030,650.0030,650.0014,203,390
08 Mar 202425,500.0030,400.0025,150.0029,650.0029,650.0019,408,430
07 Mar 202421,050.0023,750.0021,050.0023,400.0023,400.005,257,734
06 Mar 202421,500.0021,900.0020,750.0021,050.0021,050.001,072,412
05 Mar 202420,600.0022,150.0019,290.0021,850.0021,850.002,210,502
04 Mar 202420,850.0021,450.0020,350.0020,650.0020,650.001,122,355
29 Feb 202421,200.0021,550.0020,600.0020,850.0020,850.001,295,043
28 Feb 202422,500.0023,100.0021,200.0021,400.0021,400.001,942,501
27 Feb 202422,850.0024,000.0022,000.0022,150.0022,150.002,477,169
26 Feb 202421,950.0023,750.0021,950.0022,600.0022,600.003,885,859
23 Feb 202421,100.0022,450.0020,400.0021,800.0021,800.003,082,677
22 Feb 202418,850.0022,200.0018,710.0021,100.0021,100.007,170,256
21 Feb 202418,550.0019,150.0018,260.0018,780.0018,780.00621,485
20 Feb 202418,600.0018,780.0018,030.0018,750.0018,750.00641,111
19 Feb 202418,550.0019,440.0018,470.0018,670.0018,670.00891,285
16 Feb 202419,020.0019,440.0018,420.0018,630.0018,630.001,024,470
15 Feb 202418,770.0018,930.0018,090.0018,800.0018,800.00927,703
14 Feb 202417,700.0018,930.0017,690.0018,610.0018,610.001,818,727
13 Feb 202416,460.0018,090.0016,350.0017,960.0017,960.002,312,037
08 Feb 202416,510.0016,640.0015,740.0015,950.0015,950.00602,824
07 Feb 202416,530.0017,450.0016,400.0016,460.0016,460.001,157,098
06 Feb 202414,860.0017,300.0014,780.0016,480.0016,480.002,578,425
05 Feb 202415,110.0015,290.0014,830.0015,030.0015,030.00322,042
02 Feb 202415,000.0015,260.0014,900.0015,100.0015,100.00357,959
01 Feb 202415,150.0015,330.0014,570.0014,860.0014,860.00489,245
31 Jan 202415,350.0015,720.0015,050.0015,270.0015,270.00368,065
30 Jan 202415,820.0015,910.0015,370.0015,590.0015,590.00335,055
29 Jan 202416,100.0016,100.0015,300.0015,490.0015,490.00453,681
26 Jan 202415,500.0016,210.0015,490.0016,050.0016,050.00423,163
25 Jan 202416,030.0016,130.0015,600.0015,760.0015,760.00555,196
24 Jan 202415,860.0016,410.0015,800.0016,190.0016,190.00493,792
23 Jan 202416,220.0016,460.0015,800.0015,860.0015,860.00586,662
22 Jan 202417,190.0017,430.0016,130.0016,220.0016,220.00802,759
19 Jan 202417,020.0017,400.0016,820.0016,990.0016,990.00533,056
18 Jan 202417,030.0017,030.0016,540.0016,730.0016,730.00563,104
17 Jan 202417,950.0018,000.0016,950.0017,100.0017,100.00729,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...