Skip to main content
Lee Ku Industrial Co., Ltd. (KRX:025820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,920.00
-230.00 (-4.47%)
Mar 9, 2026, 3:30 PM KST

Lee Ku Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,900.005,080.004,750.004,920.004,920.00-4.47%343,825
Mar 6, 20265,120.005,290.004,940.005,150.005,150.000.59%331,025
Mar 5, 20265,100.005,200.004,905.005,120.005,120.009.17%543,356
Mar 4, 20265,320.005,320.004,585.004,690.004,690.00-13.47%972,169
Mar 3, 20265,640.005,790.005,420.005,420.005,420.00-3.90%743,791
Feb 27, 20265,690.005,820.005,580.005,640.005,640.00-0.88%386,139
Feb 26, 20265,910.005,930.005,660.005,690.005,690.00-3.40%599,974
Feb 25, 20266,020.006,090.005,840.005,890.005,890.00-0.17%1,100,651
Feb 24, 20265,760.006,010.005,620.005,900.005,900.004.06%2,250,300
Feb 23, 20265,570.005,870.005,500.005,670.005,670.003.09%1,193,176
Feb 20, 20265,470.005,570.005,420.005,500.005,500.00-0.36%362,016
Feb 19, 20265,450.005,540.005,450.005,520.005,520.002.22%366,029
Feb 13, 20265,520.005,520.005,360.005,400.005,400.00-2.53%314,353
Feb 12, 20265,540.005,600.005,470.005,540.005,540.000.91%224,370
Feb 11, 20265,530.005,640.005,430.005,490.005,490.00-0.90%374,398
Feb 10, 20265,600.005,630.005,490.005,540.005,540.00-1.07%306,064
Feb 9, 20265,560.005,630.005,530.005,600.005,600.002.75%377,576
Feb 6, 20265,490.005,520.005,210.005,450.005,450.00-2.50%535,430
Feb 5, 20265,800.005,800.005,560.005,590.005,590.00-4.44%575,818
Feb 4, 20265,850.005,960.005,770.005,850.005,850.001.21%726,196
Feb 3, 20265,460.005,820.005,440.005,780.005,780.007.04%838,612
Feb 2, 20265,460.005,740.005,400.005,400.005,400.00-8.94%1,372,459
Jan 30, 20266,550.006,550.005,900.005,930.005,930.00-4.20%3,329,690
Jan 29, 20265,900.006,280.005,710.006,190.006,190.005.09%2,791,495
Jan 28, 20265,850.005,930.005,800.005,890.005,890.002.08%840,457
Jan 27, 20265,910.005,910.005,750.005,770.005,770.00-2.37%744,479
Jan 26, 20265,700.005,910.005,700.005,910.005,910.005.16%1,298,563
Jan 23, 20265,620.005,680.005,560.005,620.005,620.001.44%601,326
Jan 22, 20265,650.005,740.005,510.005,540.005,540.00-1.42%636,497
Jan 21, 20265,720.005,770.005,530.005,620.005,620.00-3.77%752,834
Jan 20, 20265,830.005,890.005,660.005,840.005,840.000.17%715,350
Jan 19, 20265,740.005,970.005,710.005,830.005,830.001.75%865,565
Jan 16, 20265,860.005,910.005,720.005,730.005,730.00-1.72%653,836
Jan 15, 20265,900.006,000.005,720.005,830.005,830.00-1.52%1,067,945
Jan 14, 20265,720.005,980.005,620.005,920.005,920.003.50%1,094,623
Jan 13, 20265,830.005,840.005,630.005,720.005,720.00-1.04%559,960
Jan 12, 20265,790.005,950.005,680.005,780.005,780.001.76%980,249
Jan 9, 20265,610.005,730.005,450.005,680.005,680.002.53%721,716
Jan 8, 20265,760.005,780.005,520.005,540.005,540.00-4.15%873,917
Jan 7, 20266,190.006,240.005,720.005,780.005,780.00-5.71%1,682,394
Jan 6, 20266,220.006,340.005,910.006,130.006,130.003.20%3,753,843
Jan 5, 20265,630.005,970.005,460.005,940.005,940.005.51%2,293,406
Jan 2, 20265,590.005,780.005,570.005,630.005,630.001.08%1,301,246
Dec 30, 20255,810.005,850.005,450.005,570.005,570.00-8.54%2,684,501
Dec 29, 20255,540.006,240.005,540.006,090.006,090.0011.33%9,603,006
Dec 26, 20255,380.005,910.005,330.005,470.005,420.002.63%5,581,824
Dec 24, 20255,580.005,580.005,300.005,330.005,281.280.38%797,034
Dec 23, 20255,430.005,430.005,220.005,310.005,261.46-2.21%672,823
Dec 22, 20255,220.005,540.005,220.005,430.005,380.374.42%1,512,878
Dec 19, 20255,070.005,240.005,020.005,200.005,152.473.38%393,793
Dec 18, 20255,060.005,120.004,955.005,030.004,984.02-0.98%188,381
Dec 17, 20255,140.005,180.005,030.005,080.005,033.56-0.78%226,750
Dec 16, 20255,260.005,310.005,100.005,120.005,073.20-1.92%630,045
Dec 15, 20255,170.005,340.005,100.005,220.005,172.29-0.19%859,699
Dec 12, 20255,080.005,300.005,010.005,230.005,182.194.60%1,129,720
Dec 11, 20255,010.005,080.004,970.005,000.004,954.300.40%197,213
Dec 10, 20255,000.005,040.004,970.004,980.004,934.48-0.40%151,896
Dec 9, 20255,120.005,140.004,970.005,000.004,954.30-0.60%216,884
Dec 8, 20255,060.005,090.004,980.005,030.004,984.02-0.59%155,252
Dec 5, 20254,985.005,070.004,950.005,060.005,013.750.20%218,000
Dec 4, 20255,180.005,230.005,020.005,050.005,003.84-0.59%473,558
Dec 3, 20255,120.005,140.004,960.005,080.005,033.56-0.78%337,713
Dec 2, 20255,050.005,180.004,980.005,120.005,073.203.12%742,868
Dec 1, 20254,875.005,080.004,875.004,965.004,919.623.01%436,977
Nov 28, 20254,785.004,850.004,670.004,820.004,775.942.12%194,986
Nov 27, 20254,695.004,795.004,655.004,720.004,676.861.40%227,166
Nov 26, 20254,530.004,670.004,530.004,655.004,612.452.76%145,480
Nov 25, 20254,560.004,650.004,500.004,530.004,488.59-0.44%165,026
Nov 24, 20254,655.004,665.004,540.004,550.004,508.41-1.62%157,441
Nov 21, 20254,640.004,730.004,595.004,625.004,582.72-3.44%243,198
Nov 20, 20254,715.004,845.004,690.004,790.004,746.222.46%136,321
Nov 19, 20254,640.004,750.004,550.004,675.004,632.270.86%155,608
Nov 18, 20254,795.004,820.004,635.004,635.004,592.63-4.33%328,928
Nov 17, 20254,885.004,935.004,750.004,845.004,800.71-0.72%138,315
Nov 14, 20254,940.004,980.004,880.004,880.004,835.39-3.37%292,289
Nov 13, 20255,030.005,100.004,995.005,050.005,003.840.40%205,836
Nov 12, 20255,060.005,120.004,995.005,030.004,984.020.70%296,053
Nov 11, 20255,060.005,120.004,950.004,995.004,949.34-1.09%280,758
Nov 10, 20254,865.005,070.004,835.005,050.005,003.844.34%343,830
Nov 7, 20254,960.005,020.004,760.004,840.004,795.76-4.72%550,793
Nov 6, 20254,865.005,100.004,865.005,080.005,033.565.07%570,541
Nov 5, 20254,960.004,960.004,655.004,835.004,790.80-3.88%718,587
Nov 4, 20255,260.005,270.005,020.005,030.004,984.02-4.91%833,863
Nov 3, 20255,010.005,320.005,010.005,290.005,241.656.98%1,712,578
Oct 31, 20255,070.005,110.004,930.004,945.004,899.80-1.88%643,395
Oct 30, 20255,150.005,190.004,975.005,040.004,993.931.51%1,210,119
Oct 29, 20254,915.005,010.004,900.004,965.004,919.621.12%312,635
Oct 28, 20254,950.005,040.004,895.004,910.004,865.12-1.80%273,870
Oct 27, 20254,985.005,020.004,950.005,000.004,954.301.01%303,443
Oct 24, 20255,000.005,000.004,900.004,950.004,904.750.81%256,556
Oct 23, 20254,870.005,020.004,840.004,910.004,865.120.31%319,263
Oct 22, 20254,840.004,915.004,780.004,895.004,850.261.03%224,185
Oct 21, 20254,935.004,935.004,815.004,845.004,800.71-1.42%316,430
Oct 20, 20254,820.004,920.004,785.004,915.004,870.072.29%211,703
Oct 17, 20254,915.004,920.004,785.004,805.004,761.08-2.34%363,542
Oct 16, 20255,000.005,000.004,910.004,920.004,875.03-2.57%375,424
Oct 15, 20255,170.005,180.004,980.005,050.005,003.84-0.20%488,275
Oct 14, 20254,965.005,170.004,950.005,060.005,013.752.64%1,268,742
Oct 13, 20254,880.004,960.004,830.004,930.004,884.94-0.70%395,166
Oct 10, 20254,925.005,010.004,865.004,965.004,919.624.75%864,223