Lee Ku Industrial Co., Ltd. (KRX:025820)
South Korea · Delayed Price · Currency is KRW 4,380.00
-125.00 (-2.77%)
Last updated: Jun 22, 2026, 2:18 PM KST
Lee Ku Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,630.00 | 4,660.00 | 4,405.00 | 4,530.00 | - | -2.79% | 274,728 |
| Jun 18, 2026 | 4,870.00 | 4,900.00 | 4,655.00 | 4,660.00 | 4,660.00 | -4.31% | 194,311 |
| Jun 17, 2026 | 4,810.00 | 4,950.00 | 4,765.00 | 4,870.00 | 4,870.00 | 0.41% | 139,126 |
| Jun 16, 2026 | 4,890.00 | 4,955.00 | 4,800.00 | 4,850.00 | 4,850.00 | -0.82% | 227,231 |
| Jun 15, 2026 | 4,765.00 | 4,965.00 | 4,725.00 | 4,890.00 | 4,890.00 | 5.39% | 292,858 |
| Jun 12, 2026 | 4,610.00 | 4,750.00 | 4,580.00 | 4,640.00 | 4,640.00 | 2.77% | 166,688 |
| Jun 11, 2026 | 4,400.00 | 4,515.00 | 4,340.00 | 4,515.00 | 4,515.00 | 2.38% | 158,332 |
| Jun 10, 2026 | 4,480.00 | 4,650.00 | 4,360.00 | 4,410.00 | 4,410.00 | -4.13% | 298,061 |
| Jun 9, 2026 | 4,460.00 | 4,655.00 | 4,460.00 | 4,600.00 | 4,600.00 | 3.25% | 197,601 |
| Jun 8, 2026 | 4,600.00 | 4,675.00 | 4,400.00 | 4,455.00 | 4,455.00 | -8.90% | 457,838 |
| Jun 5, 2026 | 5,010.00 | 5,020.00 | 4,790.00 | 4,890.00 | 4,890.00 | -2.40% | 310,884 |
| Jun 4, 2026 | 5,150.00 | 5,360.00 | 4,995.00 | 5,010.00 | 5,010.00 | -2.72% | 285,009 |
| Jun 2, 2026 | 5,220.00 | 5,240.00 | 4,990.00 | 5,150.00 | 5,150.00 | -0.58% | 310,148 |
| Jun 1, 2026 | 5,120.00 | 5,340.00 | 5,000.00 | 5,180.00 | 5,180.00 | -1.33% | 391,630 |
| May 29, 2026 | 5,590.00 | 5,590.00 | 5,160.00 | 5,250.00 | 5,250.00 | -4.37% | 626,115 |
| May 28, 2026 | 5,750.00 | 5,820.00 | 5,250.00 | 5,490.00 | 5,490.00 | -4.52% | 567,581 |
| May 27, 2026 | 6,060.00 | 6,120.00 | 5,720.00 | 5,750.00 | 5,750.00 | -4.01% | 586,568 |
| May 26, 2026 | 6,040.00 | 6,320.00 | 5,920.00 | 5,990.00 | 5,990.00 | 1.18% | 890,695 |
| May 22, 2026 | 5,670.00 | 5,920.00 | 5,640.00 | 5,920.00 | 5,920.00 | 4.96% | 565,355 |
| May 21, 2026 | 5,550.00 | 5,840.00 | 5,550.00 | 5,640.00 | 5,640.00 | 4.44% | 732,683 |
| May 20, 2026 | 5,530.00 | 5,680.00 | 5,310.00 | 5,400.00 | 5,400.00 | -3.74% | 672,670 |
| May 19, 2026 | 5,770.00 | 5,880.00 | 5,510.00 | 5,610.00 | 5,610.00 | -3.77% | 867,801 |
| May 18, 2026 | 6,070.00 | 6,070.00 | 5,520.00 | 5,830.00 | 5,830.00 | -4.11% | 1,040,102 |
| May 15, 2026 | 6,500.00 | 6,640.00 | 5,850.00 | 6,080.00 | 6,080.00 | -7.03% | 4,164,201 |
| May 14, 2026 | 6,700.00 | 7,140.00 | 6,360.00 | 6,540.00 | 6,540.00 | -3.25% | 4,148,745 |
| May 13, 2026 | 6,100.00 | 7,170.00 | 6,000.00 | 6,760.00 | 6,760.00 | 13.80% | 13,275,310 |
| May 12, 2026 | 5,850.00 | 6,530.00 | 5,810.00 | 5,940.00 | 5,940.00 | 2.59% | 2,541,047 |
| May 11, 2026 | 6,080.00 | 6,270.00 | 5,750.00 | 5,790.00 | 5,790.00 | -3.66% | 930,554 |
| May 8, 2026 | 5,930.00 | 6,290.00 | 5,790.00 | 6,010.00 | 6,010.00 | -0.17% | 962,493 |
| May 7, 2026 | 6,530.00 | 6,570.00 | 5,930.00 | 6,020.00 | 6,020.00 | -6.08% | 1,444,328 |
| May 6, 2026 | 6,580.00 | 6,710.00 | 6,220.00 | 6,410.00 | 6,410.00 | -1.99% | 2,281,318 |
| May 4, 2026 | 6,100.00 | 6,850.00 | 6,060.00 | 6,540.00 | 6,540.00 | 9.00% | 5,664,988 |
| 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% | 1,564,234 |
| Apr 28, 2026 | 5,650.00 | 5,650.00 | 5,480.00 | 5,630.00 | 5,630.00 | 1.44% | 484,478 |
| Apr 27, 2026 | 5,450.00 | 5,640.00 | 5,420.00 | 5,550.00 | 5,550.00 | 2.97% | 542,116 |
| Apr 24, 2026 | 5,350.00 | 5,470.00 | 5,320.00 | 5,390.00 | 5,390.00 | 0.94% | 297,626 |
| Apr 23, 2026 | 5,450.00 | 5,620.00 | 5,310.00 | 5,340.00 | 5,340.00 | -0.74% | 498,745 |
| Apr 22, 2026 | 5,370.00 | 5,440.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.19% | 272,379 |
| 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% | 265,723 |
| Apr 17, 2026 | 5,710.00 | 5,720.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.58% | 392,409 |
| Apr 16, 2026 | 5,780.00 | 5,830.00 | 5,650.00 | 5,690.00 | 5,690.00 | -0.70% | 677,269 |
| Apr 15, 2026 | 5,630.00 | 5,910.00 | 5,450.00 | 5,730.00 | 5,730.00 | 2.69% | 1,801,975 |
| Apr 14, 2026 | 5,460.00 | 5,660.00 | 5,420.00 | 5,580.00 | 5,580.00 | 3.72% | 949,720 |
| Apr 13, 2026 | 5,230.00 | 5,400.00 | 5,100.00 | 5,380.00 | 5,380.00 | 2.87% | 751,561 |
| 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% | 373,450 |
| Apr 8, 2026 | 4,965.00 | 5,090.00 | 4,965.00 | 5,080.00 | 5,080.00 | 3.99% | 337,714 |
| Apr 7, 2026 | 4,975.00 | 5,010.00 | 4,850.00 | 4,885.00 | 4,885.00 | -0.51% | 146,793 |