Lee Ku Industrial Co., Ltd. (KRX:025820)
South Korea · Delayed Price · Currency is KRW 4,715.00
+20.00 (0.43%)
At close: Sep 15, 2025
Lee Ku Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4,695.00 | 4,790.00 | 4,685.00 | 4,715.00 | 4,715.00 | 0.43% | 251,266 |
| Sep 12, 2025 | 4,625.00 | 4,705.00 | 4,620.00 | 4,695.00 | 4,695.00 | 1.62% | 271,969 |
| Sep 11, 2025 | 4,665.00 | 4,725.00 | 4,620.00 | 4,620.00 | 4,620.00 | -0.54% | 126,878 |
| Sep 10, 2025 | 4,635.00 | 4,655.00 | 4,605.00 | 4,645.00 | 4,645.00 | 0.65% | 123,219 |
| Sep 9, 2025 | 4,605.00 | 4,655.00 | 4,590.00 | 4,615.00 | 4,615.00 | 0.22% | 109,825 |
| Sep 8, 2025 | 4,615.00 | 4,640.00 | 4,595.00 | 4,605.00 | 4,605.00 | - | 119,553 |
| Sep 5, 2025 | 4,595.00 | 4,630.00 | 4,520.00 | 4,605.00 | 4,605.00 | 0.44% | 123,726 |
| Sep 4, 2025 | 4,525.00 | 4,610.00 | 4,525.00 | 4,585.00 | 4,585.00 | 1.33% | 104,802 |
| Sep 3, 2025 | 4,500.00 | 4,585.00 | 4,500.00 | 4,525.00 | 4,525.00 | 0.67% | 94,481 |
| Sep 2, 2025 | 4,450.00 | 4,565.00 | 4,420.00 | 4,495.00 | 4,495.00 | 1.01% | 181,234 |
| Sep 1, 2025 | 4,440.00 | 4,525.00 | 4,425.00 | 4,450.00 | 4,450.00 | -0.89% | 187,396 |
| Aug 29, 2025 | 4,545.00 | 4,600.00 | 4,480.00 | 4,490.00 | 4,490.00 | -1.21% | 158,206 |
| Aug 28, 2025 | 4,600.00 | 4,620.00 | 4,540.00 | 4,545.00 | 4,545.00 | -1.20% | 159,387 |
| Aug 27, 2025 | 4,660.00 | 4,680.00 | 4,590.00 | 4,600.00 | 4,600.00 | -1.18% | 181,099 |
| Aug 26, 2025 | 4,665.00 | 4,700.00 | 4,605.00 | 4,655.00 | 4,655.00 | -0.21% | 158,221 |
| Aug 25, 2025 | 4,670.00 | 4,755.00 | 4,660.00 | 4,665.00 | 4,665.00 | 0.11% | 111,142 |
| Aug 22, 2025 | 4,665.00 | 4,765.00 | 4,660.00 | 4,660.00 | 4,660.00 | - | 131,211 |
| Aug 21, 2025 | 4,650.00 | 4,755.00 | 4,640.00 | 4,660.00 | 4,660.00 | 0.22% | 160,522 |
| Aug 20, 2025 | 4,775.00 | 4,775.00 | 4,610.00 | 4,650.00 | 4,650.00 | -3.02% | 316,591 |
| Aug 19, 2025 | 4,880.00 | 4,900.00 | 4,760.00 | 4,795.00 | 4,795.00 | -1.74% | 147,108 |
| Aug 18, 2025 | 4,950.00 | 4,950.00 | 4,815.00 | 4,880.00 | 4,880.00 | -1.11% | 205,174 |
| Aug 14, 2025 | 4,930.00 | 4,995.00 | 4,920.00 | 4,935.00 | 4,935.00 | -0.70% | 124,878 |
| Aug 13, 2025 | 5,030.00 | 5,050.00 | 4,915.00 | 4,970.00 | 4,970.00 | -1.19% | 166,092 |
| Aug 12, 2025 | 4,950.00 | 5,040.00 | 4,915.00 | 5,030.00 | 5,030.00 | 1.62% | 284,992 |
| Aug 11, 2025 | 4,910.00 | 5,020.00 | 4,875.00 | 4,950.00 | 4,950.00 | 0.81% | 242,943 |
| Aug 8, 2025 | 4,885.00 | 4,970.00 | 4,885.00 | 4,910.00 | 4,910.00 | -0.41% | 204,225 |
| Aug 7, 2025 | 4,985.00 | 5,000.00 | 4,900.00 | 4,930.00 | 4,930.00 | -1.10% | 233,657 |
| Aug 6, 2025 | 4,910.00 | 4,995.00 | 4,880.00 | 4,985.00 | 4,985.00 | 1.01% | 242,680 |
| Aug 5, 2025 | 4,840.00 | 4,950.00 | 4,820.00 | 4,935.00 | 4,935.00 | 2.81% | 384,342 |
| Aug 4, 2025 | 4,735.00 | 4,825.00 | 4,695.00 | 4,800.00 | 4,800.00 | 1.37% | 270,561 |
| Aug 1, 2025 | 4,905.00 | 4,905.00 | 4,705.00 | 4,735.00 | 4,735.00 | -3.47% | 537,019 |
| Jul 31, 2025 | 4,830.00 | 5,020.00 | 4,700.00 | 4,905.00 | 4,905.00 | -4.57% | 1,340,539 |
| Jul 30, 2025 | 5,150.00 | 5,230.00 | 5,120.00 | 5,140.00 | 5,140.00 | -0.77% | 420,466 |
| Jul 29, 2025 | 5,200.00 | 5,290.00 | 5,050.00 | 5,180.00 | 5,180.00 | -1.52% | 786,090 |
| Jul 28, 2025 | 5,280.00 | 5,450.00 | 5,220.00 | 5,260.00 | 5,260.00 | 0.19% | 904,365 |
| Jul 25, 2025 | 5,330.00 | 5,670.00 | 5,170.00 | 5,250.00 | 5,250.00 | -1.87% | 4,529,473 |
| Jul 24, 2025 | 5,420.00 | 5,450.00 | 5,290.00 | 5,350.00 | 5,350.00 | -0.19% | 1,038,987 |
| Jul 23, 2025 | 5,300.00 | 5,440.00 | 5,200.00 | 5,360.00 | 5,360.00 | 3.08% | 1,506,712 |
| Jul 22, 2025 | 5,300.00 | 5,380.00 | 5,100.00 | 5,200.00 | 5,200.00 | -2.44% | 854,942 |
| Jul 21, 2025 | 5,150.00 | 5,350.00 | 5,140.00 | 5,330.00 | 5,330.00 | 3.90% | 816,528 |
| Jul 18, 2025 | 5,200.00 | 5,220.00 | 5,050.00 | 5,130.00 | 5,130.00 | -1.35% | 574,853 |
| Jul 17, 2025 | 5,230.00 | 5,270.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.19% | 557,341 |
| Jul 16, 2025 | 5,270.00 | 5,400.00 | 5,150.00 | 5,210.00 | 5,210.00 | -2.25% | 973,835 |
| Jul 15, 2025 | 5,180.00 | 5,420.00 | 5,130.00 | 5,330.00 | 5,330.00 | 2.11% | 1,559,746 |
| Jul 14, 2025 | 5,290.00 | 5,430.00 | 5,220.00 | 5,220.00 | 5,220.00 | -1.88% | 1,344,033 |
| Jul 11, 2025 | 5,440.00 | 5,470.00 | 5,300.00 | 5,320.00 | 5,320.00 | -2.92% | 1,654,432 |
| Jul 10, 2025 | 5,500.00 | 5,910.00 | 5,330.00 | 5,480.00 | 5,480.00 | -2.32% | 8,729,425 |
| Jul 9, 2025 | 5,730.00 | 6,150.00 | 5,270.00 | 5,610.00 | 5,610.00 | 13.91% | 29,284,634 |
| Jul 8, 2025 | 4,870.00 | 4,945.00 | 4,765.00 | 4,925.00 | 4,925.00 | 1.13% | 421,835 |
| Jul 7, 2025 | 4,865.00 | 4,985.00 | 4,825.00 | 4,870.00 | 4,870.00 | -1.62% | 508,461 |