Lee Ku Industrial Co., Ltd. (KRX:025820)
South Korea · Delayed Price · Currency is KRW 5,950.00
+10.00 (0.17%)
Last updated: Jan 6, 2026, 10:17 AM KST
Lee Ku Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5,610.00 | 5,730.00 | 5,450.00 | 5,680.00 | 5,680.00 | 2.53% | 713,135 |
| Jan 8, 2026 | 5,760.00 | 5,780.00 | 5,520.00 | 5,540.00 | 5,540.00 | -4.15% | 865,563 |
| Jan 7, 2026 | 6,190.00 | 6,240.00 | 5,720.00 | 5,780.00 | 5,780.00 | -5.71% | 1,664,072 |
| Jan 6, 2026 | 6,220.00 | 6,340.00 | 5,910.00 | 6,130.00 | 6,130.00 | 3.20% | 3,753,843 |
| Jan 5, 2026 | 5,630.00 | 5,970.00 | 5,460.00 | 5,940.00 | 5,940.00 | 5.51% | 2,242,819 |
| Jan 2, 2026 | 5,590.00 | 5,780.00 | 5,570.00 | 5,630.00 | 5,630.00 | 1.08% | 1,284,942 |
| Dec 30, 2025 | 5,810.00 | 5,850.00 | 5,450.00 | 5,570.00 | 5,570.00 | -8.54% | 2,652,306 |
| Dec 29, 2025 | 5,540.00 | 6,240.00 | 5,540.00 | 6,090.00 | 6,090.00 | 11.33% | 9,603,006 |
| Dec 26, 2025 | 5,380.00 | 5,910.00 | 5,330.00 | 5,470.00 | 5,420.00 | 2.63% | 5,581,824 |
| Dec 24, 2025 | 5,580.00 | 5,580.00 | 5,300.00 | 5,330.00 | 5,281.28 | 0.38% | 797,034 |
| Dec 23, 2025 | 5,430.00 | 5,430.00 | 5,220.00 | 5,310.00 | 5,261.46 | -2.21% | 672,823 |
| Dec 22, 2025 | 5,220.00 | 5,540.00 | 5,220.00 | 5,430.00 | 5,380.37 | 4.42% | 1,512,878 |
| Dec 19, 2025 | 5,070.00 | 5,240.00 | 5,020.00 | 5,200.00 | 5,152.47 | 3.38% | 393,793 |
| Dec 18, 2025 | 5,060.00 | 5,120.00 | 4,955.00 | 5,030.00 | 4,984.02 | -0.98% | 188,381 |
| Dec 17, 2025 | 5,140.00 | 5,180.00 | 5,030.00 | 5,080.00 | 5,033.56 | -0.78% | 226,750 |
| Dec 16, 2025 | 5,260.00 | 5,310.00 | 5,100.00 | 5,120.00 | 5,073.20 | -1.92% | 630,045 |
| Dec 15, 2025 | 5,170.00 | 5,340.00 | 5,100.00 | 5,220.00 | 5,172.29 | -0.19% | 859,699 |
| Dec 12, 2025 | 5,080.00 | 5,300.00 | 5,010.00 | 5,230.00 | 5,182.19 | 4.60% | 1,129,720 |
| Dec 11, 2025 | 5,010.00 | 5,080.00 | 4,970.00 | 5,000.00 | 4,954.30 | 0.40% | 197,213 |
| Dec 10, 2025 | 5,000.00 | 5,040.00 | 4,970.00 | 4,980.00 | 4,934.48 | -0.40% | 151,896 |
| Dec 9, 2025 | 5,120.00 | 5,140.00 | 4,970.00 | 5,000.00 | 4,954.30 | -0.60% | 216,884 |
| Dec 8, 2025 | 5,060.00 | 5,090.00 | 4,980.00 | 5,030.00 | 4,984.02 | -0.59% | 155,252 |
| Dec 5, 2025 | 4,985.00 | 5,070.00 | 4,950.00 | 5,060.00 | 5,013.75 | 0.20% | 218,000 |
| Dec 4, 2025 | 5,180.00 | 5,230.00 | 5,020.00 | 5,050.00 | 5,003.84 | -0.59% | 473,558 |
| Dec 3, 2025 | 5,120.00 | 5,140.00 | 4,960.00 | 5,080.00 | 5,033.56 | -0.78% | 337,713 |
| Dec 2, 2025 | 5,050.00 | 5,180.00 | 4,980.00 | 5,120.00 | 5,073.20 | 3.12% | 742,868 |
| Dec 1, 2025 | 4,875.00 | 5,080.00 | 4,875.00 | 4,965.00 | 4,919.62 | 3.01% | 436,977 |
| Nov 28, 2025 | 4,785.00 | 4,850.00 | 4,670.00 | 4,820.00 | 4,775.94 | 2.12% | 194,986 |
| Nov 27, 2025 | 4,695.00 | 4,795.00 | 4,655.00 | 4,720.00 | 4,676.86 | 1.40% | 227,166 |
| Nov 26, 2025 | 4,530.00 | 4,670.00 | 4,530.00 | 4,655.00 | 4,612.45 | 2.76% | 145,480 |
| Nov 25, 2025 | 4,560.00 | 4,650.00 | 4,500.00 | 4,530.00 | 4,488.59 | -0.44% | 165,026 |
| Nov 24, 2025 | 4,655.00 | 4,665.00 | 4,540.00 | 4,550.00 | 4,508.41 | -1.62% | 157,441 |
| Nov 21, 2025 | 4,640.00 | 4,730.00 | 4,595.00 | 4,625.00 | 4,582.72 | -3.44% | 243,198 |
| Nov 20, 2025 | 4,715.00 | 4,845.00 | 4,690.00 | 4,790.00 | 4,746.22 | 2.46% | 136,321 |
| Nov 19, 2025 | 4,640.00 | 4,750.00 | 4,550.00 | 4,675.00 | 4,632.27 | 0.86% | 155,608 |
| Nov 18, 2025 | 4,795.00 | 4,820.00 | 4,635.00 | 4,635.00 | 4,592.63 | -4.33% | 328,928 |
| Nov 17, 2025 | 4,885.00 | 4,935.00 | 4,750.00 | 4,845.00 | 4,800.71 | -0.72% | 138,315 |
| Nov 14, 2025 | 4,940.00 | 4,980.00 | 4,880.00 | 4,880.00 | 4,835.39 | -3.37% | 292,289 |
| Nov 13, 2025 | 5,030.00 | 5,100.00 | 4,995.00 | 5,050.00 | 5,003.84 | 0.40% | 205,836 |
| Nov 12, 2025 | 5,060.00 | 5,120.00 | 4,995.00 | 5,030.00 | 4,984.02 | 0.70% | 296,053 |
| Nov 11, 2025 | 5,060.00 | 5,120.00 | 4,950.00 | 4,995.00 | 4,949.34 | -1.09% | 280,758 |
| Nov 10, 2025 | 4,865.00 | 5,070.00 | 4,835.00 | 5,050.00 | 5,003.84 | 4.34% | 343,830 |
| Nov 7, 2025 | 4,960.00 | 5,020.00 | 4,760.00 | 4,840.00 | 4,795.76 | -4.72% | 550,793 |
| Nov 6, 2025 | 4,865.00 | 5,100.00 | 4,865.00 | 5,080.00 | 5,033.56 | 5.07% | 570,541 |
| Nov 5, 2025 | 4,960.00 | 4,960.00 | 4,655.00 | 4,835.00 | 4,790.80 | -3.88% | 718,587 |
| Nov 4, 2025 | 5,260.00 | 5,270.00 | 5,020.00 | 5,030.00 | 4,984.02 | -4.91% | 833,863 |
| Nov 3, 2025 | 5,010.00 | 5,320.00 | 5,010.00 | 5,290.00 | 5,241.65 | 6.98% | 1,712,578 |
| Oct 31, 2025 | 5,070.00 | 5,110.00 | 4,930.00 | 4,945.00 | 4,899.80 | -1.88% | 643,395 |
| Oct 30, 2025 | 5,150.00 | 5,190.00 | 4,975.00 | 5,040.00 | 4,993.93 | 1.51% | 1,210,119 |
| Oct 29, 2025 | 4,915.00 | 5,010.00 | 4,900.00 | 4,965.00 | 4,919.62 | 1.12% | 312,635 |