Lee Ku Industrial Co., Ltd. (KRX:025820)
South Korea · Delayed Price · Currency is KRW 5,020.00
+140.00 (2.87%)
Mar 20, 2026, 12:19 PM KST
Lee Ku Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4,980.00 | 4,980.00 | 4,845.00 | 4,880.00 | 4,880.00 | -2.79% | 395,837 |
| Mar 18, 2026 | 5,090.00 | 5,150.00 | 4,970.00 | 5,020.00 | 5,020.00 | -0.79% | 373,869 |
| Mar 17, 2026 | 5,140.00 | 5,170.00 | 5,050.00 | 5,060.00 | 5,060.00 | 0.40% | 148,348 |
| Mar 16, 2026 | 5,070.00 | 5,220.00 | 5,010.00 | 5,040.00 | 5,040.00 | -0.59% | 213,041 |
| Mar 13, 2026 | 5,050.00 | 5,180.00 | 5,000.00 | 5,070.00 | 5,070.00 | -1.74% | 175,677 |
| Mar 12, 2026 | 5,230.00 | 5,340.00 | 5,080.00 | 5,160.00 | 5,160.00 | - | 234,672 |
| Mar 11, 2026 | 5,150.00 | 5,390.00 | 5,130.00 | 5,160.00 | 5,160.00 | 1.18% | 281,460 |
| Mar 10, 2026 | 5,110.00 | 5,190.00 | 5,010.00 | 5,100.00 | 5,100.00 | 3.66% | 285,329 |
| Mar 9, 2026 | 4,900.00 | 5,080.00 | 4,750.00 | 4,920.00 | 4,920.00 | -4.47% | 343,825 |
| Mar 6, 2026 | 5,120.00 | 5,290.00 | 4,940.00 | 5,150.00 | 5,150.00 | 0.59% | 331,025 |
| Mar 5, 2026 | 5,100.00 | 5,200.00 | 4,905.00 | 5,120.00 | 5,120.00 | 9.17% | 543,356 |
| Mar 4, 2026 | 5,320.00 | 5,320.00 | 4,585.00 | 4,690.00 | 4,690.00 | -13.47% | 972,169 |
| Mar 3, 2026 | 5,640.00 | 5,790.00 | 5,420.00 | 5,420.00 | 5,420.00 | -3.90% | 743,791 |
| Feb 27, 2026 | 5,690.00 | 5,820.00 | 5,580.00 | 5,640.00 | 5,640.00 | -0.88% | 386,139 |
| Feb 26, 2026 | 5,910.00 | 5,930.00 | 5,660.00 | 5,690.00 | 5,690.00 | -3.40% | 599,974 |
| Feb 25, 2026 | 6,020.00 | 6,090.00 | 5,840.00 | 5,890.00 | 5,890.00 | -0.17% | 1,100,651 |
| Feb 24, 2026 | 5,760.00 | 6,010.00 | 5,620.00 | 5,900.00 | 5,900.00 | 4.06% | 2,250,300 |
| Feb 23, 2026 | 5,570.00 | 5,870.00 | 5,500.00 | 5,670.00 | 5,670.00 | 3.09% | 1,193,176 |
| Feb 20, 2026 | 5,470.00 | 5,570.00 | 5,420.00 | 5,500.00 | 5,500.00 | -0.36% | 362,016 |
| Feb 19, 2026 | 5,450.00 | 5,540.00 | 5,450.00 | 5,520.00 | 5,520.00 | 2.22% | 366,029 |
| Feb 13, 2026 | 5,520.00 | 5,520.00 | 5,360.00 | 5,400.00 | 5,400.00 | -2.53% | 314,353 |
| Feb 12, 2026 | 5,540.00 | 5,600.00 | 5,470.00 | 5,540.00 | 5,540.00 | 0.91% | 224,370 |
| Feb 11, 2026 | 5,530.00 | 5,640.00 | 5,430.00 | 5,490.00 | 5,490.00 | -0.90% | 374,398 |
| Feb 10, 2026 | 5,600.00 | 5,630.00 | 5,490.00 | 5,540.00 | 5,540.00 | -1.07% | 306,064 |
| Feb 9, 2026 | 5,560.00 | 5,630.00 | 5,530.00 | 5,600.00 | 5,600.00 | 2.75% | 377,576 |
| Feb 6, 2026 | 5,490.00 | 5,520.00 | 5,210.00 | 5,450.00 | 5,450.00 | -2.50% | 535,430 |
| Feb 5, 2026 | 5,800.00 | 5,800.00 | 5,560.00 | 5,590.00 | 5,590.00 | -4.44% | 575,818 |
| Feb 4, 2026 | 5,850.00 | 5,960.00 | 5,770.00 | 5,850.00 | 5,850.00 | 1.21% | 726,196 |
| Feb 3, 2026 | 5,460.00 | 5,820.00 | 5,440.00 | 5,780.00 | 5,780.00 | 7.04% | 838,612 |
| Feb 2, 2026 | 5,460.00 | 5,740.00 | 5,400.00 | 5,400.00 | 5,400.00 | -8.94% | 1,372,459 |
| Jan 30, 2026 | 6,550.00 | 6,550.00 | 5,900.00 | 5,930.00 | 5,930.00 | -4.20% | 3,329,690 |
| Jan 29, 2026 | 5,900.00 | 6,280.00 | 5,710.00 | 6,190.00 | 6,190.00 | 5.09% | 2,791,495 |
| Jan 28, 2026 | 5,850.00 | 5,930.00 | 5,800.00 | 5,890.00 | 5,890.00 | 2.08% | 840,457 |
| Jan 27, 2026 | 5,910.00 | 5,910.00 | 5,750.00 | 5,770.00 | 5,770.00 | -2.37% | 744,479 |
| Jan 26, 2026 | 5,700.00 | 5,910.00 | 5,700.00 | 5,910.00 | 5,910.00 | 5.16% | 1,298,563 |
| Jan 23, 2026 | 5,620.00 | 5,680.00 | 5,560.00 | 5,620.00 | 5,620.00 | 1.44% | 601,326 |
| Jan 22, 2026 | 5,650.00 | 5,740.00 | 5,510.00 | 5,540.00 | 5,540.00 | -1.42% | 636,497 |
| Jan 21, 2026 | 5,720.00 | 5,770.00 | 5,530.00 | 5,620.00 | 5,620.00 | -3.77% | 752,834 |
| Jan 20, 2026 | 5,830.00 | 5,890.00 | 5,660.00 | 5,840.00 | 5,840.00 | 0.17% | 715,350 |
| Jan 19, 2026 | 5,740.00 | 5,970.00 | 5,710.00 | 5,830.00 | 5,830.00 | 1.75% | 865,565 |
| Jan 16, 2026 | 5,860.00 | 5,910.00 | 5,720.00 | 5,730.00 | 5,730.00 | -1.72% | 653,836 |
| Jan 15, 2026 | 5,900.00 | 6,000.00 | 5,720.00 | 5,830.00 | 5,830.00 | -1.52% | 1,067,945 |
| Jan 14, 2026 | 5,720.00 | 5,980.00 | 5,620.00 | 5,920.00 | 5,920.00 | 3.50% | 1,094,623 |
| Jan 13, 2026 | 5,830.00 | 5,840.00 | 5,630.00 | 5,720.00 | 5,720.00 | -1.04% | 559,960 |
| Jan 12, 2026 | 5,790.00 | 5,950.00 | 5,680.00 | 5,780.00 | 5,780.00 | 1.76% | 980,249 |
| Jan 9, 2026 | 5,610.00 | 5,730.00 | 5,450.00 | 5,680.00 | 5,680.00 | 2.53% | 721,716 |
| Jan 8, 2026 | 5,760.00 | 5,780.00 | 5,520.00 | 5,540.00 | 5,540.00 | -4.15% | 873,917 |
| Jan 7, 2026 | 6,190.00 | 6,240.00 | 5,720.00 | 5,780.00 | 5,780.00 | -5.71% | 1,682,394 |
| 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% | 2,293,406 |