Lee Ku Industrial Co., Ltd. (KRX:025820)
South Korea · Delayed Price · Currency is KRW 4,550.00
-5.00 (-0.11%)
Aug 14, 2026, 3:30 PM KST
Lee Ku Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 179,891 |
| Aug 12, 2026 | 4,600.00 | 4,630.00 | 4,500.00 | 4,620.00 | 4,620.00 | 1.65% | 180,128 |
| 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% | 227,958 |
| Aug 6, 2026 | 4,560.00 | 4,600.00 | 4,350.00 | 4,460.00 | 4,460.00 | 0.79% | 412,956 |
| Aug 5, 2026 | 4,250.00 | 4,565.00 | 4,250.00 | 4,425.00 | 4,425.00 | 7.01% | 537,642 |
| Aug 4, 2026 | 3,890.00 | 4,140.00 | 3,890.00 | 4,135.00 | 4,135.00 | 6.57% | 379,379 |
| Aug 3, 2026 | 3,915.00 | 4,005.00 | 3,830.00 | 3,880.00 | 3,880.00 | -0.64% | 205,562 |
| Jul 31, 2026 | 3,665.00 | 3,950.00 | 3,630.00 | 3,905.00 | 3,905.00 | 9.69% | 193,537 |
| Jul 30, 2026 | 3,315.00 | 3,645.00 | 3,315.00 | 3,560.00 | 3,560.00 | 4.25% | 264,534 |
| Jul 29, 2026 | 3,705.00 | 3,775.00 | 3,305.00 | 3,415.00 | 3,415.00 | -7.70% | 323,919 |
| 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% | 187,089 |
| 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% | 208,049 |
| Jul 16, 2026 | 3,870.00 | 3,910.00 | 3,805.00 | 3,880.00 | 3,880.00 | -1.02% | 83,471 |
| Jul 15, 2026 | 3,790.00 | 3,940.00 | 3,790.00 | 3,920.00 | 3,920.00 | 4.95% | 152,876 |
| Jul 14, 2026 | 3,775.00 | 3,830.00 | 3,670.00 | 3,735.00 | 3,735.00 | -1.71% | 294,249 |
| Jul 13, 2026 | 4,010.00 | 4,070.00 | 3,785.00 | 3,800.00 | 3,800.00 | -5.24% | 209,075 |
| Jul 10, 2026 | 3,835.00 | 4,050.00 | 3,835.00 | 4,010.00 | 4,010.00 | 5.25% | 196,867 |
| Jul 9, 2026 | 3,870.00 | 4,005.00 | 3,790.00 | 3,810.00 | 3,810.00 | -2.06% | 166,222 |
| Jul 8, 2026 | 3,895.00 | 4,020.00 | 3,855.00 | 3,890.00 | 3,890.00 | -2.99% | 195,472 |
| Jul 7, 2026 | 4,010.00 | 4,150.00 | 3,900.00 | 4,010.00 | 4,010.00 | -2.31% | 198,383 |
| Jul 6, 2026 | 4,205.00 | 4,280.00 | 4,010.00 | 4,105.00 | 4,105.00 | -2.38% | 160,046 |
| Jul 3, 2026 | 3,930.00 | 4,210.00 | 3,815.00 | 4,205.00 | 4,205.00 | 7.54% | 303,245 |
| Jul 2, 2026 | 4,055.00 | 4,250.00 | 3,900.00 | 3,910.00 | 3,910.00 | -6.35% | 277,125 |
| Jul 1, 2026 | 4,085.00 | 4,280.00 | 4,050.00 | 4,175.00 | 4,175.00 | 2.45% | 152,069 |
| Jun 30, 2026 | 4,125.00 | 4,250.00 | 4,050.00 | 4,075.00 | 4,075.00 | -1.21% | 261,111 |
| Jun 29, 2026 | 3,950.00 | 4,150.00 | 3,840.00 | 4,125.00 | 4,125.00 | 5.77% | 275,253 |
| Jun 26, 2026 | 4,000.00 | 4,020.00 | 3,750.00 | 3,900.00 | 3,900.00 | -3.58% | 341,240 |
| Jun 25, 2026 | 4,160.00 | 4,280.00 | 4,030.00 | 4,045.00 | 4,045.00 | -2.53% | 192,732 |
| Jun 24, 2026 | 4,145.00 | 4,400.00 | 4,060.00 | 4,150.00 | 4,150.00 | - | 208,638 |
| Jun 23, 2026 | 4,365.00 | 4,450.00 | 4,150.00 | 4,150.00 | 4,150.00 | -4.93% | 360,234 |
| Jun 22, 2026 | 4,500.00 | 4,560.00 | 4,305.00 | 4,365.00 | 4,365.00 | -3.11% | 203,061 |
| Jun 19, 2026 | 4,630.00 | 4,660.00 | 4,405.00 | 4,505.00 | 4,505.00 | -3.33% | 281,695 |
| Jun 18, 2026 | 4,870.00 | 4,900.00 | 4,655.00 | 4,660.00 | 4,660.00 | -4.31% | 195,395 |
| Jun 17, 2026 | 4,810.00 | 4,950.00 | 4,765.00 | 4,870.00 | 4,870.00 | 0.41% | 139,324 |
| 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% | 167,173 |
| Jun 11, 2026 | 4,400.00 | 4,515.00 | 4,340.00 | 4,515.00 | 4,515.00 | 2.38% | 159,654 |
| 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% | 199,362 |
| Jun 8, 2026 | 4,600.00 | 4,675.00 | 4,400.00 | 4,455.00 | 4,455.00 | -8.90% | 462,480 |
| Jun 5, 2026 | 5,010.00 | 5,020.00 | 4,790.00 | 4,890.00 | 4,890.00 | -2.40% | 312,939 |