See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.29▲ 2.20%
← 025820.KO stock page

Lee Ku Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-184,480.004,555.004,340.004,355.004,104.943,783,188
2022-02-174,370.004,565.004,110.004,480.004,222.7610,696,280
2022-02-164,100.004,395.003,950.004,350.004,100.225,867,159
2022-02-154,710.004,875.004,275.004,425.004,170.9213,387,860
2022-02-143,805.005,070.003,750.004,745.004,472.5442,414,078
2022-02-113,920.004,050.003,900.003,905.003,680.78748,690
2022-02-104,100.004,100.003,890.003,950.003,723.19767,478
2022-02-093,855.004,000.003,855.003,945.003,718.48685,429
2022-02-083,865.003,930.003,775.003,835.003,614.80426,208
2022-02-073,875.003,935.003,815.003,880.003,657.21512,353
2022-02-043,730.003,895.003,710.003,855.003,633.65887,865
2022-02-033,435.004,050.003,435.003,740.003,525.251,697,919
2022-01-283,270.003,420.003,240.003,400.003,204.77140,527
2022-01-273,430.003,430.003,275.003,290.003,101.09174,595
2022-01-263,280.003,425.003,280.003,410.003,214.20210,589
2022-01-253,485.003,510.003,280.003,290.003,101.09211,153
2022-01-243,610.003,610.003,475.003,495.003,294.32167,310
2022-01-213,675.003,675.003,575.003,635.003,426.28147,806
2022-01-203,580.003,670.003,565.003,660.003,449.84155,935
2022-01-193,560.003,640.003,540.003,540.003,336.73168,063
2022-01-183,715.003,760.003,550.003,600.003,393.29317,707
2022-01-173,840.003,855.003,710.003,710.003,496.97334,097
2022-01-143,855.003,965.003,820.003,840.003,619.51730,409
2022-01-133,920.003,925.003,790.003,900.003,676.061,017,822
2022-01-123,775.003,790.003,705.003,775.003,558.24425,509
2022-01-113,680.003,880.003,540.003,850.003,628.93796,564
2022-01-103,755.003,760.003,670.003,700.003,487.55223,381
2022-01-073,760.003,775.003,690.003,765.003,548.82255,759
2022-01-063,630.003,750.003,630.003,745.003,529.96343,852
2022-01-053,710.003,810.003,670.003,700.003,487.55506,966
2022-01-043,720.003,740.003,650.003,700.003,487.55231,716
2022-01-033,640.003,725.003,630.003,700.003,487.55270,024
2021-12-303,865.003,900.003,635.003,635.003,426.28848,953
2021-12-293,590.003,625.003,525.003,625.003,416.85142,546
2021-12-283,625.003,635.003,570.003,590.003,336.73192,686
2021-12-273,590.003,640.003,570.003,575.003,322.79175,175
2021-12-243,620.003,660.003,570.003,590.003,336.73212,150
2021-12-233,635.003,645.003,565.003,610.003,355.32231,316
2021-12-223,590.003,685.003,535.003,630.003,373.91469,240
2021-12-213,580.003,665.003,415.003,520.003,271.67420,878
2021-12-203,555.003,655.003,515.003,515.003,267.03491,662
2021-12-173,320.003,945.003,320.003,610.003,355.327,198,669
2021-12-163,320.003,340.003,290.003,315.003,081.1466,017
2021-12-153,350.003,370.003,290.003,295.003,062.5583,947
2021-12-143,405.003,410.003,300.003,330.003,095.08149,890
2021-12-133,510.003,510.003,410.003,415.003,174.0898,105
2021-12-103,450.003,450.003,415.003,420.003,178.7345,797
2021-12-093,415.003,485.003,405.003,450.003,206.6197,930
2021-12-083,440.003,485.003,415.003,415.003,174.08142,570
2021-12-073,445.003,445.003,365.003,425.003,183.37136,471
2021-12-063,305.003,440.003,235.003,420.003,178.73124,297
2021-12-033,305.003,370.003,275.003,320.003,085.78119,349
2021-12-023,160.003,310.003,160.003,295.003,062.55167,088
2021-12-013,110.003,285.003,035.003,260.003,030.02326,192
2021-11-303,400.003,475.003,095.003,130.002,909.19589,834
2021-11-293,380.003,485.003,365.003,395.003,155.49388,447
2021-11-263,615.003,650.003,545.003,570.003,318.15189,685
2021-11-253,685.003,750.003,650.003,660.003,401.80132,915
2021-11-243,675.003,700.003,635.003,690.003,429.68149,163
2021-11-233,630.003,745.003,630.003,675.003,415.74237,482
← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2990.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.