Lee Ku Industrial Co., Ltd. (KRX:025820)
South Korea · Delayed Price · Currency is KRW 4,945.00
-95.00 (-1.88%)
At close: Oct 31, 2025
Lee Ku Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5,260.00 | 5,270.00 | 5,020.00 | 5,030.00 | 5,030.00 | -4.91% | 823,824 |
| Nov 3, 2025 | 5,010.00 | 5,320.00 | 5,010.00 | 5,290.00 | 5,290.00 | 6.98% | 1,735,879 |
| Oct 31, 2025 | 5,070.00 | 5,110.00 | 4,930.00 | 4,945.00 | 4,945.00 | -1.88% | 643,395 |
| Oct 30, 2025 | 5,150.00 | 5,190.00 | 4,975.00 | 5,040.00 | 5,040.00 | 1.51% | 1,210,119 |
| Oct 29, 2025 | 4,915.00 | 5,010.00 | 4,900.00 | 4,965.00 | 4,965.00 | 1.12% | 312,635 |
| Oct 28, 2025 | 4,950.00 | 5,040.00 | 4,895.00 | 4,910.00 | 4,910.00 | -1.80% | 277,978 |
| Oct 27, 2025 | 4,985.00 | 5,020.00 | 4,950.00 | 5,000.00 | 5,000.00 | 1.01% | 303,443 |
| Oct 24, 2025 | 5,000.00 | 5,000.00 | 4,900.00 | 4,950.00 | 4,950.00 | 0.81% | 264,440 |
| Oct 23, 2025 | 4,870.00 | 5,020.00 | 4,840.00 | 4,910.00 | 4,910.00 | 0.31% | 319,263 |
| Oct 22, 2025 | 4,840.00 | 4,915.00 | 4,780.00 | 4,895.00 | 4,895.00 | 1.03% | 224,763 |
| Oct 21, 2025 | 4,935.00 | 4,935.00 | 4,815.00 | 4,845.00 | 4,845.00 | -1.42% | 316,430 |
| Oct 20, 2025 | 4,820.00 | 4,920.00 | 4,785.00 | 4,915.00 | 4,915.00 | 2.29% | 211,703 |
| Oct 17, 2025 | 4,915.00 | 4,920.00 | 4,785.00 | 4,805.00 | 4,805.00 | -2.34% | 363,542 |
| Oct 16, 2025 | 5,000.00 | 5,000.00 | 4,910.00 | 4,920.00 | 4,920.00 | -2.57% | 375,424 |
| Oct 15, 2025 | 5,170.00 | 5,180.00 | 4,980.00 | 5,050.00 | 5,050.00 | -0.20% | 488,275 |
| Oct 14, 2025 | 4,965.00 | 5,170.00 | 4,950.00 | 5,060.00 | 5,060.00 | 2.64% | 1,268,742 |
| Oct 13, 2025 | 4,880.00 | 4,960.00 | 4,830.00 | 4,930.00 | 4,930.00 | -0.70% | 395,166 |
| Oct 10, 2025 | 4,925.00 | 5,010.00 | 4,865.00 | 4,965.00 | 4,965.00 | 4.75% | 864,223 |
| Oct 2, 2025 | 4,690.00 | 4,815.00 | 4,680.00 | 4,740.00 | 4,740.00 | 1.28% | 418,379 |
| Oct 1, 2025 | 4,770.00 | 4,770.00 | 4,660.00 | 4,680.00 | 4,680.00 | -2.09% | 417,266 |
| Sep 30, 2025 | 4,635.00 | 4,950.00 | 4,635.00 | 4,780.00 | 4,780.00 | 3.80% | 1,441,461 |
| Sep 29, 2025 | 4,670.00 | 4,680.00 | 4,555.00 | 4,605.00 | 4,605.00 | -1.71% | 344,168 |
| Sep 26, 2025 | 4,800.00 | 4,895.00 | 4,650.00 | 4,685.00 | 4,685.00 | -1.99% | 778,276 |
| Sep 25, 2025 | 4,750.00 | 5,120.00 | 4,620.00 | 4,780.00 | 4,780.00 | 5.52% | 3,998,657 |
| Sep 24, 2025 | 4,570.00 | 4,590.00 | 4,510.00 | 4,530.00 | 4,530.00 | -0.88% | 122,585 |
| Sep 23, 2025 | 4,655.00 | 4,695.00 | 4,330.00 | 4,570.00 | 4,570.00 | -1.40% | 204,993 |
| Sep 22, 2025 | 4,730.00 | 4,730.00 | 4,625.00 | 4,635.00 | 4,635.00 | -0.43% | 169,370 |
| Sep 19, 2025 | 4,725.00 | 4,760.00 | 4,650.00 | 4,655.00 | 4,655.00 | -1.38% | 157,815 |
| Sep 18, 2025 | 4,745.00 | 4,805.00 | 4,695.00 | 4,720.00 | 4,720.00 | 0.85% | 170,855 |
| Sep 17, 2025 | 4,730.00 | 4,760.00 | 4,650.00 | 4,680.00 | 4,680.00 | -1.27% | 134,821 |
| Sep 16, 2025 | 4,715.00 | 4,755.00 | 4,715.00 | 4,740.00 | 4,740.00 | 0.53% | 243,557 |
| Sep 15, 2025 | 4,695.00 | 4,790.00 | 4,685.00 | 4,715.00 | 4,715.00 | 0.43% | 252,316 |
| 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 |