Skip to main content
Lee Ku Industrial Co., Ltd. (KRX:025820)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,060.00
+10.00 (0.20%)
At close: Dec 5, 2025

Lee Ku Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,985.005,070.004,950.005,060.005,060.000.20%210,490
Dec 4, 20255,180.005,230.005,020.005,050.005,050.00-0.59%469,118
Dec 3, 20255,120.005,140.004,960.005,080.005,080.00-0.78%335,414
Dec 2, 20255,050.005,180.004,980.005,120.005,120.003.12%736,696
Dec 1, 20254,875.005,080.004,875.004,965.004,965.003.01%431,413
Nov 28, 20254,785.004,850.004,670.004,820.004,820.002.12%194,986
Nov 27, 20254,695.004,795.004,655.004,720.004,720.001.40%226,279
Nov 26, 20254,530.004,670.004,530.004,655.004,655.002.76%144,015
Nov 25, 20254,560.004,650.004,500.004,530.004,530.00-0.44%163,912
Nov 24, 20254,655.004,665.004,540.004,550.004,550.00-1.62%157,209
Nov 21, 20254,640.004,730.004,595.004,625.004,625.00-3.44%242,354
Nov 20, 20254,715.004,845.004,690.004,790.004,790.002.46%136,115
Nov 19, 20254,640.004,750.004,550.004,675.004,675.000.86%155,608
Nov 18, 20254,795.004,820.004,635.004,635.004,635.00-4.33%328,928
Nov 17, 20254,885.004,935.004,750.004,845.004,845.00-0.72%138,315
Nov 14, 20254,940.004,980.004,880.004,880.004,880.00-3.37%292,289
Nov 13, 20255,030.005,100.004,995.005,050.005,050.000.40%205,836
Nov 12, 20255,060.005,120.004,995.005,030.005,030.000.70%296,053
Nov 11, 20255,060.005,120.004,950.004,995.004,995.00-1.09%280,758
Nov 10, 20254,865.005,070.004,835.005,050.005,050.004.34%343,830
Nov 7, 20254,960.005,020.004,760.004,840.004,840.00-4.72%550,793
Nov 6, 20254,865.005,100.004,865.005,080.005,080.005.07%570,541
Nov 5, 20254,960.004,960.004,655.004,835.004,835.00-3.88%718,587
Nov 4, 20255,260.005,270.005,020.005,030.005,030.00-4.91%833,863
Nov 3, 20255,010.005,320.005,010.005,290.005,290.006.98%1,712,578
Oct 31, 20255,070.005,110.004,930.004,945.004,945.00-1.88%643,395
Oct 30, 20255,150.005,190.004,975.005,040.005,040.001.51%1,210,119
Oct 29, 20254,915.005,010.004,900.004,965.004,965.001.12%312,635
Oct 28, 20254,950.005,040.004,895.004,910.004,910.00-1.80%273,870
Oct 27, 20254,985.005,020.004,950.005,000.005,000.001.01%303,443
Oct 24, 20255,000.005,000.004,900.004,950.004,950.000.81%256,556
Oct 23, 20254,870.005,020.004,840.004,910.004,910.000.31%319,263
Oct 22, 20254,840.004,915.004,780.004,895.004,895.001.03%224,185
Oct 21, 20254,935.004,935.004,815.004,845.004,845.00-1.42%316,430
Oct 20, 20254,820.004,920.004,785.004,915.004,915.002.29%211,703
Oct 17, 20254,915.004,920.004,785.004,805.004,805.00-2.34%363,542
Oct 16, 20255,000.005,000.004,910.004,920.004,920.00-2.57%375,424
Oct 15, 20255,170.005,180.004,980.005,050.005,050.00-0.20%488,275
Oct 14, 20254,965.005,170.004,950.005,060.005,060.002.64%1,268,742
Oct 13, 20254,880.004,960.004,830.004,930.004,930.00-0.70%395,166
Oct 10, 20254,925.005,010.004,865.004,965.004,965.004.75%864,223
Oct 2, 20254,690.004,815.004,680.004,740.004,740.001.28%418,379
Oct 1, 20254,770.004,770.004,660.004,680.004,680.00-2.09%417,266
Sep 30, 20254,635.004,950.004,635.004,780.004,780.003.80%1,441,461
Sep 29, 20254,670.004,680.004,555.004,605.004,605.00-1.71%334,936
Sep 26, 20254,800.004,895.004,650.004,685.004,685.00-1.99%778,276
Sep 25, 20254,750.005,120.004,620.004,780.004,780.005.52%3,998,657
Sep 24, 20254,570.004,590.004,510.004,530.004,530.00-0.88%120,456
Sep 23, 20254,655.004,695.004,330.004,570.004,570.00-1.40%204,993
Sep 22, 20254,730.004,730.004,625.004,635.004,635.00-0.43%168,840
Sep 19, 20254,725.004,760.004,650.004,655.004,655.00-1.38%157,311
Sep 18, 20254,745.004,805.004,695.004,720.004,720.000.85%170,664
Sep 17, 20254,730.004,760.004,650.004,680.004,680.00-1.27%134,821
Sep 16, 20254,715.004,755.004,715.004,740.004,740.000.53%243,557
Sep 15, 20254,695.004,790.004,685.004,715.004,715.000.43%252,316
Sep 12, 20254,625.004,705.004,620.004,695.004,695.001.62%271,969
Sep 11, 20254,665.004,725.004,620.004,620.004,620.00-0.54%126,878
Sep 10, 20254,635.004,655.004,605.004,645.004,645.000.65%123,219
Sep 9, 20254,605.004,655.004,590.004,615.004,615.000.22%109,825
Sep 8, 20254,615.004,640.004,595.004,605.004,605.00-119,553
Sep 5, 20254,595.004,630.004,520.004,605.004,605.000.44%123,491
Sep 4, 20254,525.004,610.004,525.004,585.004,585.001.33%104,802
Sep 3, 20254,500.004,585.004,500.004,525.004,525.000.67%94,481
Sep 2, 20254,450.004,565.004,420.004,495.004,495.001.01%181,234
Sep 1, 20254,440.004,525.004,425.004,450.004,450.00-0.89%187,396
Aug 29, 20254,545.004,600.004,480.004,490.004,490.00-1.21%158,206
Aug 28, 20254,600.004,620.004,540.004,545.004,545.00-1.20%159,387
Aug 27, 20254,660.004,680.004,590.004,600.004,600.00-1.18%181,099
Aug 26, 20254,665.004,700.004,605.004,655.004,655.00-0.21%156,808
Aug 25, 20254,670.004,755.004,660.004,665.004,665.000.11%111,142
Aug 22, 20254,665.004,765.004,660.004,660.004,660.00-130,263
Aug 21, 20254,650.004,755.004,640.004,660.004,660.000.22%160,522
Aug 20, 20254,775.004,775.004,610.004,650.004,650.00-3.02%316,591
Aug 19, 20254,880.004,900.004,760.004,795.004,795.00-1.74%147,108
Aug 18, 20254,950.004,950.004,815.004,880.004,880.00-1.11%205,174
Aug 14, 20254,930.004,995.004,920.004,935.004,935.00-0.70%124,878
Aug 13, 20255,030.005,050.004,915.004,970.004,970.00-1.19%166,092
Aug 12, 20254,950.005,040.004,915.005,030.005,030.001.62%279,082
Aug 11, 20254,910.005,020.004,875.004,950.004,950.000.81%242,943
Aug 8, 20254,885.004,970.004,885.004,910.004,910.00-0.41%200,585
Aug 7, 20254,985.005,000.004,900.004,930.004,930.00-1.10%232,942
Aug 6, 20254,910.004,995.004,880.004,985.004,985.001.01%242,680
Aug 5, 20254,840.004,950.004,820.004,935.004,935.002.81%384,342
Aug 4, 20254,735.004,825.004,695.004,800.004,800.001.37%270,561
Aug 1, 20254,905.004,905.004,705.004,735.004,735.00-3.47%534,827
Jul 31, 20254,830.005,020.004,700.004,905.004,905.00-4.57%1,340,539
Jul 30, 20255,150.005,230.005,120.005,140.005,140.00-0.77%420,466
Jul 29, 20255,200.005,290.005,050.005,180.005,180.00-1.52%776,399
Jul 28, 20255,280.005,450.005,220.005,260.005,260.000.19%904,365
Jul 25, 20255,330.005,670.005,170.005,250.005,250.00-1.87%4,529,473
Jul 24, 20255,420.005,450.005,290.005,350.005,350.00-0.19%1,038,987
Jul 23, 20255,300.005,440.005,200.005,360.005,360.003.08%1,498,792
Jul 22, 20255,300.005,380.005,100.005,200.005,200.00-2.44%854,942
Jul 21, 20255,150.005,350.005,140.005,330.005,330.003.90%816,528
Jul 18, 20255,200.005,220.005,050.005,130.005,130.00-1.35%574,853
Jul 17, 20255,230.005,270.005,140.005,200.005,200.00-0.19%557,341
Jul 16, 20255,270.005,400.005,150.005,210.005,210.00-2.25%973,835
Jul 15, 20255,180.005,420.005,130.005,330.005,330.002.11%1,559,746
Jul 14, 20255,290.005,430.005,220.005,220.005,220.00-1.88%1,344,033
Jul 11, 20255,440.005,470.005,300.005,320.005,320.00-2.92%1,654,432