Lee Ku Industrial Co., Ltd. (KRX:025820)
South Korea · Delayed Price · Currency is KRW 6,540.00
+540.00 (9.00%)
At close: May 4, 2026
Lee Ku Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 6,100.00 | 6,850.00 | 6,060.00 | 6,540.00 | 6,540.00 | 9.00% | 5,624,600 |
| Apr 30, 2026 | 5,850.00 | 6,430.00 | 5,670.00 | 6,000.00 | 6,000.00 | 2.92% | 5,630,814 |
| Apr 29, 2026 | 5,630.00 | 5,890.00 | 5,590.00 | 5,830.00 | 5,830.00 | 3.55% | 1,539,252 |
| Apr 28, 2026 | 5,650.00 | 5,650.00 | 5,480.00 | 5,630.00 | 5,630.00 | 1.44% | 477,544 |
| Apr 27, 2026 | 5,450.00 | 5,640.00 | 5,420.00 | 5,550.00 | 5,550.00 | 2.97% | 537,947 |
| Apr 24, 2026 | 5,350.00 | 5,470.00 | 5,320.00 | 5,390.00 | 5,390.00 | 0.94% | 294,802 |
| Apr 23, 2026 | 5,450.00 | 5,620.00 | 5,310.00 | 5,340.00 | 5,340.00 | -0.74% | 496,459 |
| Apr 22, 2026 | 5,370.00 | 5,440.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.19% | 271,105 |
| Apr 21, 2026 | 5,470.00 | 5,530.00 | 5,380.00 | 5,390.00 | 5,390.00 | -1.46% | 354,449 |
| Apr 20, 2026 | 5,570.00 | 5,630.00 | 5,460.00 | 5,470.00 | 5,470.00 | -2.32% | 263,896 |
| Apr 17, 2026 | 5,710.00 | 5,720.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.58% | 388,827 |
| Apr 16, 2026 | 5,780.00 | 5,830.00 | 5,650.00 | 5,690.00 | 5,690.00 | -0.70% | 671,568 |
| Apr 15, 2026 | 5,630.00 | 5,910.00 | 5,450.00 | 5,730.00 | 5,730.00 | 2.69% | 1,788,625 |
| Apr 14, 2026 | 5,460.00 | 5,660.00 | 5,420.00 | 5,580.00 | 5,580.00 | 3.72% | 934,853 |
| Apr 13, 2026 | 5,230.00 | 5,400.00 | 5,100.00 | 5,380.00 | 5,380.00 | 2.87% | 723,764 |
| Apr 10, 2026 | 5,150.00 | 5,290.00 | 5,070.00 | 5,230.00 | 5,230.00 | 3.36% | 675,419 |
| Apr 9, 2026 | 5,110.00 | 5,190.00 | 5,030.00 | 5,060.00 | 5,060.00 | -0.39% | 372,462 |
| Apr 8, 2026 | 4,965.00 | 5,090.00 | 4,965.00 | 5,080.00 | 5,080.00 | 3.99% | 334,674 |
| Apr 7, 2026 | 4,975.00 | 5,010.00 | 4,850.00 | 4,885.00 | 4,885.00 | -0.51% | 146,171 |
| Apr 6, 2026 | 5,020.00 | 5,100.00 | 4,890.00 | 4,910.00 | 4,910.00 | 0.10% | 315,030 |
| Apr 3, 2026 | 4,800.00 | 4,950.00 | 4,800.00 | 4,905.00 | 4,905.00 | 3.92% | 187,036 |
| Apr 2, 2026 | 5,090.00 | 5,100.00 | 4,715.00 | 4,720.00 | 4,720.00 | -5.98% | 387,192 |
| Apr 1, 2026 | 4,760.00 | 5,020.00 | 4,755.00 | 5,020.00 | 5,020.00 | 7.15% | 355,694 |
| Mar 31, 2026 | 4,700.00 | 5,050.00 | 4,620.00 | 4,685.00 | 4,685.00 | -0.32% | 737,928 |
| Mar 30, 2026 | 4,780.00 | 4,780.00 | 4,550.00 | 4,700.00 | 4,700.00 | -1.78% | 124,385 |
| Mar 27, 2026 | 4,750.00 | 4,845.00 | 4,615.00 | 4,785.00 | 4,785.00 | 0.63% | 194,876 |
| Mar 26, 2026 | 4,955.00 | 4,980.00 | 4,755.00 | 4,755.00 | 4,755.00 | -3.55% | 232,984 |
| Mar 25, 2026 | 4,910.00 | 4,990.00 | 4,890.00 | 4,930.00 | 4,930.00 | 1.02% | 193,744 |
| Mar 24, 2026 | 4,810.00 | 4,920.00 | 4,750.00 | 4,880.00 | 4,880.00 | 3.28% | 188,503 |
| Mar 23, 2026 | 4,990.00 | 4,990.00 | 4,715.00 | 4,725.00 | 4,725.00 | -5.50% | 332,764 |
| Mar 20, 2026 | 4,905.00 | 5,050.00 | 4,905.00 | 5,000.00 | 5,000.00 | 2.46% | 340,478 |
| 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 |