Lee Ku Industrial Co., Ltd. (KRX:025820)
South Korea · Delayed Price · Currency is KRW 4,155.00
-35.00 (-0.84%)
At close: Sep 30, 2026
Lee Ku Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4,240.00 | 4,270.00 | 4,155.00 | 4,155.00 | 4,155.00 | -0.84% | 70,780 |
| Sep 29, 2026 | 4,270.00 | 4,270.00 | 4,160.00 | 4,190.00 | 4,190.00 | -2.22% | 126,734 |
| Sep 28, 2026 | 4,300.00 | 4,390.00 | 4,240.00 | 4,285.00 | 4,285.00 | -0.81% | 51,621 |
| Sep 23, 2026 | 4,395.00 | 4,480.00 | 4,315.00 | 4,320.00 | 4,320.00 | 0.23% | 145,157 |
| Sep 22, 2026 | 4,310.00 | 4,370.00 | 4,285.00 | 4,310.00 | 4,310.00 | 0.47% | 90,213 |
| Sep 21, 2026 | 4,370.00 | 4,390.00 | 4,270.00 | 4,290.00 | 4,290.00 | -1.61% | 107,823 |
| Sep 18, 2026 | 4,340.00 | 4,410.00 | 4,290.00 | 4,360.00 | 4,360.00 | 1.87% | 105,895 |
| Sep 17, 2026 | 4,225.00 | 4,320.00 | 4,210.00 | 4,280.00 | 4,280.00 | 1.06% | 63,423 |
| Sep 16, 2026 | 4,220.00 | 4,280.00 | 4,200.00 | 4,235.00 | 4,235.00 | 0.36% | 75,774 |
| Sep 15, 2026 | 4,285.00 | 4,335.00 | 4,215.00 | 4,220.00 | 4,220.00 | -1.17% | 72,238 |
| Sep 14, 2026 | 4,315.00 | 4,360.00 | 4,225.00 | 4,270.00 | 4,270.00 | -1.84% | 92,480 |
| Sep 11, 2026 | 4,310.00 | 4,390.00 | 4,280.00 | 4,350.00 | 4,350.00 | -3.12% | 193,877 |
| Sep 10, 2026 | 4,570.00 | 4,635.00 | 4,435.00 | 4,490.00 | 4,490.00 | -0.88% | 243,370 |
| Sep 9, 2026 | 4,700.00 | 4,700.00 | 4,490.00 | 4,530.00 | 4,530.00 | 0.22% | 443,176 |
| Sep 8, 2026 | 4,430.00 | 4,650.00 | 4,360.00 | 4,520.00 | 4,520.00 | 5.98% | 1,023,153 |
| Sep 7, 2026 | 4,325.00 | 4,325.00 | 4,240.00 | 4,265.00 | 4,265.00 | -0.35% | 63,792 |
| Sep 4, 2026 | 4,315.00 | 4,335.00 | 4,250.00 | 4,280.00 | 4,280.00 | 0.12% | 132,775 |
| Sep 3, 2026 | 4,295.00 | 4,400.00 | 4,195.00 | 4,275.00 | 4,275.00 | 0.35% | 92,578 |
| Sep 2, 2026 | 4,330.00 | 4,360.00 | 4,250.00 | 4,260.00 | 4,260.00 | -3.40% | 138,585 |
| Sep 1, 2026 | 4,480.00 | 4,530.00 | 4,350.00 | 4,410.00 | 4,410.00 | -1.56% | 142,293 |
| Aug 31, 2026 | 4,535.00 | 4,535.00 | 4,390.00 | 4,480.00 | 4,480.00 | -1.86% | 158,854 |
| Aug 28, 2026 | 4,570.00 | 4,585.00 | 4,400.00 | 4,565.00 | 4,565.00 | -0.11% | 96,113 |
| Aug 27, 2026 | 4,615.00 | 4,615.00 | 4,495.00 | 4,570.00 | 4,570.00 | -1.30% | 254,328 |
| Aug 26, 2026 | 4,575.00 | 4,665.00 | 4,410.00 | 4,630.00 | 4,630.00 | 3.00% | 276,899 |
| Aug 25, 2026 | 4,550.00 | 4,565.00 | 4,305.00 | 4,495.00 | 4,495.00 | 0.33% | 262,911 |
| Aug 24, 2026 | 4,380.00 | 4,560.00 | 4,350.00 | 4,480.00 | 4,480.00 | 3.58% | 203,588 |
| Aug 21, 2026 | 4,440.00 | 4,440.00 | 4,250.00 | 4,325.00 | 4,325.00 | -2.92% | 89,433 |
| Aug 20, 2026 | 4,450.00 | 4,575.00 | 4,410.00 | 4,455.00 | 4,455.00 | 1.25% | 144,807 |
| Aug 19, 2026 | 4,420.00 | 4,555.00 | 4,325.00 | 4,400.00 | 4,400.00 | -2.87% | 149,863 |
| Aug 18, 2026 | 4,600.00 | 4,695.00 | 4,425.00 | 4,530.00 | 4,530.00 | -0.44% | 326,835 |
| Aug 14, 2026 | 4,595.00 | 4,625.00 | 4,440.00 | 4,550.00 | 4,550.00 | -0.11% | 200,602 |
| Aug 13, 2026 | 4,620.00 | 4,635.00 | 4,525.00 | 4,555.00 | 4,555.00 | -1.41% | 185,493 |
| Aug 12, 2026 | 4,600.00 | 4,630.00 | 4,500.00 | 4,620.00 | 4,620.00 | 1.65% | 183,656 |
| Aug 11, 2026 | 4,520.00 | 4,685.00 | 4,500.00 | 4,545.00 | 4,545.00 | 0.11% | 300,905 |
| Aug 10, 2026 | 4,440.00 | 4,540.00 | 4,360.00 | 4,540.00 | 4,540.00 | 3.89% | 339,149 |
| Aug 7, 2026 | 4,535.00 | 4,660.00 | 4,290.00 | 4,370.00 | 4,370.00 | -2.02% | 229,632 |
| Aug 6, 2026 | 4,560.00 | 4,600.00 | 4,350.00 | 4,460.00 | 4,460.00 | 0.79% | 414,565 |
| Aug 5, 2026 | 4,250.00 | 4,565.00 | 4,250.00 | 4,425.00 | 4,425.00 | 7.01% | 540,523 |
| Aug 4, 2026 | 3,890.00 | 4,140.00 | 3,890.00 | 4,135.00 | 4,135.00 | 6.57% | 379,891 |
| Aug 3, 2026 | 3,915.00 | 4,005.00 | 3,830.00 | 3,880.00 | 3,880.00 | -0.64% | 206,612 |
| Jul 31, 2026 | 3,665.00 | 3,950.00 | 3,630.00 | 3,905.00 | 3,905.00 | 9.69% | 193,654 |
| Jul 30, 2026 | 3,315.00 | 3,645.00 | 3,315.00 | 3,560.00 | 3,560.00 | 4.25% | 264,875 |
| Jul 29, 2026 | 3,705.00 | 3,775.00 | 3,305.00 | 3,415.00 | 3,415.00 | -7.70% | 324,245 |
| Jul 28, 2026 | 3,780.00 | 3,880.00 | 3,685.00 | 3,700.00 | 3,700.00 | -4.76% | 325,616 |
| Jul 27, 2026 | 4,050.00 | 4,050.00 | 3,860.00 | 3,885.00 | 3,885.00 | -3.24% | 187,682 |
| Jul 24, 2026 | 3,985.00 | 4,020.00 | 3,895.00 | 4,015.00 | 4,015.00 | 0.12% | 157,631 |
| Jul 23, 2026 | 3,820.00 | 4,040.00 | 3,820.00 | 4,010.00 | 4,010.00 | 5.53% | 122,331 |
| Jul 22, 2026 | 3,810.00 | 3,895.00 | 3,780.00 | 3,800.00 | 3,800.00 | 0.93% | 206,520 |
| Jul 21, 2026 | 3,690.00 | 3,790.00 | 3,650.00 | 3,765.00 | 3,765.00 | 1.21% | 103,083 |
| Jul 20, 2026 | 3,780.00 | 4,000.00 | 3,710.00 | 3,720.00 | 3,720.00 | -4.12% | 212,754 |