Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KSE - Delayed Quote KRW

Lee Ku Industrial Co., Ltd. (025820.KS)

Compare
4,510.00
+30.00
+(0.67%)
At close: 3:30:27 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20254,405.004,520.004,390.004,510.004,510.00179,651
Feb 21, 20254,570.004,640.004,480.004,480.004,480.00417,770
Feb 20, 20254,550.004,550.004,450.004,525.004,525.00279,760
Feb 19, 20254,560.004,600.004,505.004,530.004,530.00390,770
Feb 18, 20254,650.004,650.004,535.004,560.004,560.00485,201
Feb 17, 20254,640.004,660.004,560.004,660.004,660.00553,513
Feb 14, 20254,675.004,725.004,540.004,655.004,655.00897,962
Feb 13, 20254,485.004,840.004,445.004,550.004,550.003,824,361
Feb 12, 20254,550.004,570.004,405.004,415.004,415.00784,075
Feb 11, 20254,450.004,840.004,430.004,695.004,695.003,292,904
Feb 10, 20254,215.004,440.004,215.004,410.004,410.00655,038
Feb 7, 20254,210.004,255.004,150.004,185.004,185.00123,284
Feb 6, 20254,190.004,255.004,170.004,205.004,205.00171,527
Feb 5, 20254,225.004,265.004,110.004,150.004,150.00148,935
Feb 4, 20254,120.004,250.004,080.004,205.004,205.00203,857
Feb 3, 20254,140.004,140.003,995.004,070.004,070.00148,951
Jan 31, 20254,210.004,390.004,095.004,135.004,135.00265,615
Jan 24, 20254,240.004,260.004,160.004,225.004,225.00136,011
Jan 23, 20254,385.004,400.004,205.004,210.004,210.00220,166
Jan 22, 20254,375.004,445.004,360.004,385.004,385.00247,378
Jan 21, 20254,355.004,395.004,300.004,310.004,310.00301,697
Jan 20, 20254,450.004,450.004,345.004,355.004,355.00282,189
Jan 17, 20254,370.004,595.004,370.004,460.004,460.001,457,016
Jan 16, 20254,360.004,405.004,325.004,355.004,355.00338,709
Jan 15, 20254,300.004,390.004,265.004,335.004,335.00440,565
Jan 14, 20254,680.004,710.004,340.004,340.004,340.001,890,553
Jan 13, 20254,330.004,540.004,250.004,445.004,445.002,107,783
Jan 10, 20254,160.004,430.004,095.004,340.004,340.001,319,858
Jan 9, 20254,150.004,155.004,085.004,140.004,140.00124,686
Jan 8, 20254,085.004,150.004,035.004,150.004,150.00102,359
Jan 7, 20254,090.004,155.004,065.004,090.004,090.00101,559
Jan 6, 20254,080.004,115.004,050.004,110.004,110.00112,057
Jan 3, 20254,000.004,080.004,000.004,045.004,045.0093,070
Jan 2, 20253,905.004,045.003,905.004,040.004,040.00124,683
Dec 30, 20243,855.003,965.003,855.003,945.003,945.0081,576
Dec 27, 20243,950.003,995.003,865.003,940.003,940.00135,928
Dec 26, 20243,995.004,055.003,980.004,005.004,005.00126,576
Dec 24, 20244,085.004,175.003,810.003,995.003,995.00222,650
Dec 23, 20243,940.004,035.003,940.004,015.004,015.0074,161
Dec 20, 20244,000.004,060.003,910.003,950.003,950.00170,212
Dec 19, 20243,985.004,070.003,955.004,035.004,035.0098,880
Dec 18, 20244,065.004,115.004,035.004,090.004,090.0099,549
Dec 17, 20244,145.004,145.004,065.004,110.004,110.00185,888
Dec 16, 20244,140.004,195.004,090.004,150.004,150.00267,021
Dec 13, 20244,095.004,140.004,070.004,085.004,085.00152,324
Dec 12, 20244,050.004,170.004,045.004,150.004,150.00262,435
Dec 11, 20243,990.004,140.003,960.004,105.004,105.00308,881
Dec 10, 20243,560.003,920.003,560.003,910.003,910.00314,320
Dec 9, 20243,720.003,780.003,545.003,560.003,560.00385,408
Dec 6, 20243,965.004,010.003,780.003,860.003,860.00419,978
Dec 5, 20244,055.004,105.004,025.004,035.004,035.00295,847
Dec 4, 20244,405.004,470.004,075.004,125.004,125.001,763,319
Dec 3, 20243,870.004,150.003,870.004,065.004,065.00481,989
Dec 2, 20243,955.004,145.003,880.003,880.003,880.00243,145
Nov 29, 20244,050.004,065.003,945.003,955.003,955.00156,610
Nov 28, 20244,075.004,100.004,055.004,065.004,065.0070,110
Nov 27, 20244,100.004,115.004,055.004,075.004,075.0088,472
Nov 26, 20244,110.004,130.004,055.004,100.004,100.00119,793
Nov 25, 20244,080.004,145.004,070.004,135.004,135.00113,281
Nov 22, 20244,055.004,150.004,055.004,065.004,065.00118,104
Nov 21, 20244,145.004,145.004,050.004,055.004,055.00148,162
Nov 20, 20244,095.004,190.004,025.004,115.004,115.00238,497
Nov 19, 20243,960.004,280.003,950.004,070.004,070.00675,945
Nov 18, 20243,875.003,995.003,850.003,970.003,970.00166,991
Nov 15, 20243,850.003,880.003,720.003,875.003,875.00181,041
Nov 14, 20243,860.003,915.003,800.003,850.003,850.00218,311
Nov 13, 20243,910.004,020.003,855.003,860.003,860.00227,134
Nov 12, 20244,190.004,190.004,005.004,005.004,005.00239,978
Nov 11, 20244,370.004,440.004,190.004,190.004,190.00322,843
Nov 8, 20244,600.004,600.004,460.004,465.004,465.00226,507
Nov 7, 20244,485.004,485.004,280.004,545.004,545.00233,281
Nov 6, 20244,535.004,615.004,460.004,545.004,545.00226,594
Nov 5, 20244,390.004,750.004,390.004,565.004,565.00229,792
Nov 4, 20244,300.004,455.004,285.004,435.004,435.00127,008
Nov 1, 20244,440.004,440.004,320.004,320.004,320.00138,008
Oct 31, 20244,400.004,455.004,315.004,435.004,435.00120,856
Oct 30, 20244,450.004,495.004,415.004,425.004,425.00114,010
Oct 29, 20244,510.004,525.004,450.004,460.004,460.00164,682
Oct 28, 20244,395.004,600.004,390.004,600.004,600.00315,538
Oct 25, 20244,420.004,540.004,400.004,410.004,410.00179,509
Oct 24, 20244,500.004,500.004,380.004,400.004,400.00177,681
Oct 23, 20244,530.004,585.004,450.004,520.004,520.00206,638
Oct 22, 20244,695.004,700.004,525.004,530.004,530.00321,323
Oct 21, 20244,570.004,780.004,570.004,740.004,740.00418,117
Oct 18, 20244,700.004,700.004,555.004,600.004,600.00357,263
Oct 17, 20244,840.004,950.004,700.004,700.004,700.00623,078
Oct 16, 20244,695.005,090.004,625.004,860.004,860.001,987,615
Oct 15, 20244,870.004,900.004,750.004,770.004,770.00427,413
Oct 14, 20244,800.004,935.004,800.004,780.004,780.00383,275
Oct 11, 20244,905.004,965.004,765.004,780.004,780.00587,923
Oct 10, 20244,865.004,870.004,735.004,780.004,780.00460,871
Oct 8, 20244,905.004,970.004,865.004,895.004,895.00419,204
Oct 7, 20245,000.005,000.004,900.004,965.004,965.00467,496
Oct 4, 20244,820.005,010.004,820.004,955.004,955.00659,173
Oct 2, 20244,750.005,040.004,695.004,915.004,915.001,138,693
Sep 30, 20245,140.005,200.004,860.004,930.004,930.001,350,917
Sep 27, 20245,200.005,290.004,960.005,030.005,030.003,501,576
Sep 26, 20244,960.004,965.004,800.004,950.004,950.001,396,162
Sep 25, 20244,990.005,340.004,780.004,870.004,870.007,851,705
Sep 24, 20244,175.004,535.004,175.004,520.004,520.001,083,196
Sep 23, 20244,300.004,330.004,205.004,205.004,205.00130,114
Sep 20, 20244,245.004,385.004,225.004,300.004,300.00235,192
Sep 19, 20244,245.004,260.004,125.004,175.004,175.00138,163
Sep 13, 20244,275.004,290.004,160.004,215.004,215.00129,117
Sep 12, 20244,060.004,320.004,060.004,195.004,195.00244,254
Sep 11, 20244,010.004,115.003,995.004,030.004,030.00102,627
Sep 10, 20244,005.004,110.004,000.004,000.004,000.0077,472
Sep 9, 20243,890.004,045.003,855.004,045.004,045.0087,519
Sep 6, 20244,080.004,100.003,975.003,990.003,990.00143,785
Sep 5, 20244,130.004,205.004,050.004,075.004,075.00153,613
Sep 4, 20244,210.004,280.004,135.004,160.004,160.00218,095
Sep 3, 20244,360.004,445.004,360.004,365.004,365.00114,700
Sep 2, 20244,410.004,445.004,360.004,390.004,390.0099,061
Aug 30, 20244,400.004,475.004,390.004,455.004,455.00135,673
Aug 29, 20244,360.004,510.004,335.004,400.004,400.00195,232
Aug 28, 20244,540.004,540.004,415.004,440.004,440.00164,668
Aug 27, 20244,365.004,565.004,320.004,540.004,540.00228,784
Aug 26, 20244,500.004,515.004,370.004,410.004,410.00146,708
Aug 23, 20244,380.004,480.004,355.004,455.004,455.00149,449
Aug 22, 20244,600.004,765.004,440.004,445.004,445.00376,592
Aug 21, 20244,600.004,620.004,500.004,525.004,525.00167,036
Aug 20, 20244,470.004,645.004,470.004,630.004,630.00423,830
Aug 19, 20244,520.004,570.004,435.004,455.004,455.00206,174
Aug 16, 20244,650.004,650.004,540.004,570.004,570.00378,922
Aug 14, 20244,415.004,610.004,415.004,465.004,465.00654,043
Aug 13, 20244,445.004,490.004,345.004,375.004,375.00249,208
Aug 12, 20244,345.004,420.004,335.004,420.004,420.00193,369
Aug 9, 20244,255.004,375.004,255.004,345.004,345.00243,802
Aug 8, 20244,080.004,300.004,080.004,200.004,200.00139,345
Aug 7, 20244,120.004,290.004,120.004,240.004,240.00196,057
Aug 6, 20243,930.004,275.003,925.004,180.004,180.00539,889
Aug 5, 20244,365.004,430.003,795.003,930.003,930.00805,374
Aug 2, 20244,705.004,705.004,460.004,490.004,490.00445,737
Aug 1, 20244,665.004,950.004,665.004,785.004,785.00924,041
Jul 31, 20244,450.004,620.004,435.004,610.004,610.00275,049
Jul 30, 20244,635.004,645.004,440.004,445.004,445.00367,250
Jul 29, 20244,565.004,680.004,565.004,645.004,645.00177,692
Jul 26, 20244,545.004,640.004,520.004,565.004,565.00272,331
Jul 25, 20244,610.004,675.004,520.004,540.004,540.00333,996
Jul 24, 20244,840.004,850.004,715.004,720.004,720.00443,380
Jul 23, 20244,805.004,850.004,735.004,790.004,790.00407,035
Jul 22, 20244,910.004,960.004,780.004,795.004,795.00523,277
Jul 19, 20244,935.004,980.004,840.004,970.004,970.00562,119
Jul 18, 20245,050.005,080.004,970.005,030.005,030.00550,716
Jul 17, 20245,430.005,490.005,080.005,150.005,150.001,048,135
Jul 16, 20245,530.005,540.005,330.005,420.005,420.00654,015
Jul 15, 20245,490.005,680.005,480.005,580.005,580.00726,640
Jul 12, 20245,720.005,730.005,450.005,450.005,450.001,269,267
Jul 11, 20245,810.005,940.005,740.005,870.005,870.001,994,618
Jul 10, 20245,730.006,330.005,650.005,870.005,870.0012,570,875
Jul 9, 20245,460.005,720.005,420.005,680.005,680.001,393,900
Jul 8, 20245,600.005,840.005,520.005,520.005,520.002,597,547
Jul 5, 20245,440.005,570.005,320.005,480.005,480.001,729,172
Jul 4, 20245,480.005,900.005,370.005,420.005,420.0014,181,376
Jul 3, 20245,180.005,220.004,925.005,030.005,030.001,016,910
Jul 2, 20245,230.005,450.005,160.005,170.005,170.00953,323
Jul 1, 20245,380.005,420.005,220.005,230.005,230.00450,494
Jun 28, 20245,510.005,600.005,310.005,420.005,420.00922,666
Jun 27, 20245,350.005,600.005,260.005,510.005,510.001,442,441
Jun 26, 20245,190.005,470.005,130.005,350.005,350.00850,251
Jun 25, 20245,250.005,360.005,200.005,260.005,260.00560,318
Jun 24, 20245,500.005,520.005,250.005,250.005,250.001,030,624
Jun 21, 20245,380.005,690.005,380.005,620.005,620.003,610,705
Jun 20, 20245,300.005,540.005,270.005,310.005,310.001,712,373
Jun 19, 20245,290.005,360.005,220.005,240.005,240.00440,802
Jun 18, 20245,260.005,320.005,170.005,210.005,210.00622,434
Jun 17, 20245,270.005,350.005,200.005,240.005,240.00440,033
Jun 14, 20245,500.005,500.005,260.005,290.005,290.00864,484
Jun 13, 20245,370.005,570.005,350.005,450.005,450.00987,373
Jun 12, 20245,410.005,470.005,300.005,370.005,370.00613,777
Jun 11, 20245,560.005,570.005,400.005,410.005,410.00660,184
Jun 10, 20245,380.005,570.005,350.005,550.005,550.00899,704
Jun 7, 20245,650.005,660.005,500.005,520.005,520.00780,939
Jun 5, 20245,620.005,680.005,450.005,510.005,510.001,483,416
Jun 4, 20245,930.005,960.005,700.005,730.005,730.00976,929
Jun 3, 20245,990.006,040.005,860.005,880.005,880.001,212,797
May 31, 20246,040.006,110.005,920.006,030.006,030.001,284,058
May 30, 20246,600.006,680.006,100.006,150.006,150.002,260,655
May 29, 20246,780.007,110.006,720.006,810.006,810.005,610,045
May 28, 20246,820.006,920.006,600.006,680.006,680.001,728,286
May 27, 20246,840.006,870.006,630.006,710.006,710.001,913,704
May 24, 20246,700.007,200.006,530.006,950.006,950.004,284,854
May 23, 20246,750.006,980.006,560.006,930.006,930.003,465,711
May 22, 20247,630.007,640.007,210.007,230.007,230.003,099,311
May 21, 20248,100.008,190.007,440.007,510.007,510.008,425,426
May 20, 20247,700.008,420.007,400.007,880.007,880.0047,603,058
May 17, 20247,350.007,360.006,680.006,820.006,820.004,763,522
May 16, 20247,500.007,650.007,210.007,550.007,550.006,636,027
May 14, 20247,290.008,030.006,970.007,520.007,520.0032,999,363
May 13, 20246,750.007,390.006,460.007,110.007,110.0032,427,449
May 10, 20246,220.006,300.006,070.006,250.006,250.002,435,672
May 9, 20246,330.006,360.006,110.006,130.006,130.001,063,381
May 8, 20246,460.006,560.006,250.006,370.006,370.001,468,098
May 7, 20246,260.006,570.006,260.006,530.006,530.002,668,306
May 3, 20246,480.006,530.006,200.006,200.006,200.001,532,566
May 2, 20246,420.006,740.006,180.006,530.006,530.003,999,637
Apr 30, 20246,680.007,000.006,430.006,600.006,600.009,576,137
Apr 29, 20246,550.006,800.006,500.006,520.006,520.007,565,965
Apr 26, 20246,150.006,660.006,040.006,460.006,460.009,455,595
Apr 25, 20246,240.006,240.005,900.005,930.005,930.002,925,117
Apr 24, 20246,230.006,390.006,080.006,380.006,380.002,841,970
Apr 23, 20246,680.006,840.006,290.006,320.006,320.005,380,015
Apr 22, 20246,690.007,060.006,610.006,630.006,630.0010,919,886
Apr 19, 20246,640.007,310.006,410.006,790.006,790.0047,804,175
Apr 18, 20246,140.006,210.005,890.006,020.006,020.003,801,474
Apr 17, 20246,110.006,240.005,820.005,880.005,880.003,742,971
Apr 16, 20246,790.006,830.005,960.006,060.006,060.008,512,905
Apr 15, 20246,000.006,940.005,890.006,570.006,570.0037,392,612
Apr 12, 20245,690.006,090.005,460.005,700.005,700.0015,223,035
Apr 11, 20245,390.005,690.005,320.005,580.005,580.002,864,913
Apr 9, 20245,900.005,930.005,270.005,560.005,560.007,093,331
Apr 8, 20245,760.005,760.005,360.005,580.005,580.004,428,579
Apr 5, 20245,430.005,850.005,050.005,700.005,700.0018,457,707
Apr 4, 20244,925.005,540.004,825.005,430.005,430.0024,191,333
Apr 3, 20244,735.004,850.004,570.004,625.004,625.002,092,914
Apr 2, 20244,645.004,765.004,515.004,750.004,750.002,031,855
Apr 1, 20244,540.004,715.004,470.004,670.004,670.002,380,938
Mar 29, 20244,420.004,580.004,340.004,555.004,555.002,647,523
Mar 28, 20244,220.004,320.004,220.004,320.004,320.00457,718
Mar 27, 20244,325.004,495.004,245.004,250.004,250.001,544,839
Mar 26, 20244,360.004,410.004,260.004,305.004,305.00719,617
Mar 25, 20244,430.004,430.004,280.004,355.004,355.00846,471
Mar 22, 20244,680.004,680.004,440.004,450.004,450.001,561,906
Mar 21, 20244,445.004,775.004,420.004,660.004,660.004,282,802
Mar 20, 20244,475.004,490.004,350.004,420.004,420.001,242,403
Mar 19, 20244,675.004,770.004,500.004,540.004,540.003,372,943
Mar 18, 20244,650.004,930.004,580.004,615.004,615.008,889,509
Mar 15, 20244,265.004,760.004,165.004,545.004,545.0015,961,509
Mar 14, 20244,400.004,825.004,185.004,220.004,220.0025,017,428
Mar 13, 20244,030.004,100.004,005.004,045.004,045.00426,095
Mar 12, 20244,055.004,175.004,010.004,030.004,030.00512,899
Mar 11, 20244,075.004,170.004,000.004,005.004,005.00513,538
Mar 8, 20244,155.004,280.004,035.004,060.004,060.00948,177
Mar 7, 20243,955.004,150.003,955.004,145.004,145.001,274,834
Mar 6, 20243,955.003,970.003,910.003,940.003,940.00219,734
Mar 5, 20244,005.004,060.003,970.003,970.003,970.00462,590
Mar 4, 20244,045.004,055.004,005.004,035.004,035.00287,928
Feb 29, 20243,950.004,010.003,925.004,005.004,005.00212,853
Feb 28, 20243,905.004,045.003,905.003,950.003,950.00454,465
Feb 27, 20243,970.004,000.003,915.003,915.003,915.00342,637
Feb 26, 20244,010.004,025.003,945.003,970.003,970.00292,039

Related Tickers

092790.KS NEXTEEL Co., Ltd.
10,350.00
+4.76%
 
103140.KS Poongsan Corporation
59,700.00
-1.65%
 
PTCIL.NS PTC Industries Limited
10,258.30
-0.89%
 
ESAB ESAB Corporation
120.15
+0.03%
 
ATI ATI Inc.
58.03
-4.73%
 
CRS Carpenter Technology Corporation
195.19
-6.16%