Lee Ku Industrial Co., Ltd. (KRX:025820)
South Korea · Delayed Price · Currency is KRW 5,990.00
+70.00 (1.18%)
At close: May 26, 2026
Lee Ku Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 5,020.00 | 5,100.00 | 4,890.00 | 4,910.00 | 4,910.00 | 0.10% | 317,833 |
| Apr 3, 2026 | 4,800.00 | 4,950.00 | 4,800.00 | 4,905.00 | 4,905.00 | 3.92% | 187,449 |
| Apr 2, 2026 | 5,090.00 | 5,100.00 | 4,715.00 | 4,720.00 | 4,720.00 | -5.98% | 387,768 |
| Apr 1, 2026 | 4,760.00 | 5,020.00 | 4,755.00 | 5,020.00 | 5,020.00 | 7.15% | 364,296 |
| Mar 31, 2026 | 4,700.00 | 5,050.00 | 4,620.00 | 4,685.00 | 4,685.00 | -0.32% | 741,007 |
| 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% | 196,059 |
| Mar 26, 2026 | 4,955.00 | 4,980.00 | 4,755.00 | 4,755.00 | 4,755.00 | -3.55% | 233,745 |
| Mar 25, 2026 | 4,910.00 | 4,990.00 | 4,890.00 | 4,930.00 | 4,930.00 | 1.02% | 196,636 |
| Mar 24, 2026 | 4,810.00 | 4,920.00 | 4,750.00 | 4,880.00 | 4,880.00 | 3.28% | 189,021 |
| Mar 23, 2026 | 4,990.00 | 4,990.00 | 4,715.00 | 4,725.00 | 4,725.00 | -5.50% | 339,772 |
| Mar 20, 2026 | 4,905.00 | 5,050.00 | 4,905.00 | 5,000.00 | 5,000.00 | 2.46% | 341,794 |
| Mar 19, 2026 | 4,980.00 | 4,980.00 | 4,845.00 | 4,880.00 | 4,880.00 | -2.79% | 397,322 |
| Mar 18, 2026 | 5,090.00 | 5,150.00 | 4,970.00 | 5,020.00 | 5,020.00 | -0.79% | 375,796 |
| Mar 17, 2026 | 5,140.00 | 5,170.00 | 5,050.00 | 5,060.00 | 5,060.00 | 0.40% | 150,221 |
| 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% | 176,559 |