KRX · 025820 · stock

Lee Ku Industrial Co., Ltd. (025820) stock price history

Every KRX trading session of Lee Ku Industrial Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,620 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 025820 data, free keyYear by year table

025820 adjusted close, 2000 to 2026

025820Lee Ku Industrial Co., Ltd.
₩3,325-33.1% over one year
20052010201520202025
₩7,654
All time high, 2024
₩7,170
52 week high, ₩3,165 low
6,620
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

025820 key facts

  • Lee Ku Industrial Co., Ltd. (025820) closed at ₩3,325 on Nov 13, 2026 on KRX.
  • 025820's all time high close is ₩7,654, set on May 20, 2024; its all time low close is ₩321.25 on May 23, 2000.
  • 025820's 52 week range is ₩3,165 to ₩7,170.
  • 025820 returned -33.1% over the year to Nov 13, 2026 and -7.0% over five years.
  • Over ten years 025820 returned +109%, +7.7% a year compounded.
  • 025820's deepest drawdown was -74.0% from Jan 19, 2017 to Mar 23, 2020.
  • DataCedar holds 6,620 daily sessions of 025820 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

025820 price chart, 2000 to 2026

025820 adjusted close, Jan 4, 2000 to Nov 13, 2026₩349.65₩901.86₩2,326₩6,000200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

025820 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-16.7%
3 months-27.0%
6 months-50.8%
Year to date-40.3%
1 year-33.1%
3 years+0.4%
5 years-7.0%
10 years+109.1%
Since Jan 4, 2000+596.6%
Compound annual growth, 26.9 years+7.5%

025820 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩7,654 on May 20, 2024
All time low close
₩321.25 on May 23, 2000
52 week high
₩7,170 on May 13, 2026
52 week low
₩3,165 on Nov 6, 2026
Deepest drawdown
-74.0% from Jan 19, 2017 to Mar 23, 2020, recovered Feb 16, 2021
Best single session
+30.0% on Apr 21, 2021
Worst single session
-20.0% on Aug 17, 2023
Volatility, 1 year annualised
57.3%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
7.0×
Best calendar year
2021, +86%
Worst calendar year
2008, -46%

025820 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩5,590₩7,170₩3,165₩3,325-40.3%127.2M209
2025₩3,841₩6,240₩3,841₩5,570+43.6%246.4M241
2024₩3,725₩8,178₩3,443₩3,880+3.6%631.4M242
2023₩3,000₩7,130₩2,669₩3,744+24.8%714.6M245
2022₩3,506₩5,156₩2,267₩3,000-12.5%378.9M244
2021₩1,840₩5,131₩1,640₩3,426+86.2%593.3M246
2020₩1,613₩2,166₩687.36₩1,840+13.1%241.9M248
2019₩1,725₩2,363₩1,258₩1,627-5.0%246.5M246
2018₩1,959₩2,471₩1,541₩1,712-11.0%132.9M244
2017₩2,137₩2,919₩1,684₩1,923-8.7%162.4M239
2016₩1,218₩2,622₩900.85₩2,107+71.8%289.8M245
2015₩976.98₩1,383₩838.25₩1,227+25.0%27.2M249
2014₩1,044₩1,185₩856.72₩981.21-6.0%9.1M243
2013₩1,065₩1,331₩919.11₩1,044-1.2%16.7M247
2012₩1,169₩1,539₩1,019₩1,056-9.3%36.3M248
2011₩1,856₩2,515₩1,005₩1,164-33.2%151.4M247
2010₩1,099₩2,222₩884.77₩1,742+59.1%405.3M249
2009₩634.89₩1,528₩565.63₩1,095+74.6%70.3M253
2008₩1,174₩1,396₩459.23₩627.19-45.7%10.6M257
2007₩1,106₩1,998₩927.62₩1,155+4.2%77.5M246
2006₩608.50₩1,108₩526.54₩1,108+81.4%28M246
2005₩446.34₩677.14₩407.72₩610.98+36.9%25.4M255
2004₩437.76₩473.05₩343.34₩446.34+2.0%6.3M248
2003₩420.12₩443.01₩323.17₩437.76+4.9%11.3M245
2002₩563.00₩791.18₩400.37₩417.43-25.9%31.5M248
2001₩375.75₩580.06₩341.29₩563.00+49.8%56.3M245
2000₩473.91₩617.78₩305.67₩375.75n/a139.5M245

025820 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩3,325-8.3%
October 2026₩3,625-12.8%
September 2026₩4,155-7.3%
August 2026₩4,480+14.7%
July 2026₩3,905-4.2%
June 2026₩4,075-22.4%
May 2026₩5,250-12.5%
April 2026₩6,000+28.1%
March 2026₩4,685-16.9%
February 2026₩5,640-4.9%
January 2026₩5,930+6.5%
December 2025₩5,570+17.5%

About the 025820 data

Daily bars. 6,620 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A025820/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 025540 Korea Electric Terminal Co., Ltd.
  • 025560 Mirae Corporation
  • 025620 Cha AI Healthcare Co., Ltd.
  • 025750 HansolHomeDeco.Co., Ltd.
  • 025860 Namhae Chemical Corporation
  • 025890 Hankook Steel Co., Ltd.
  • 026890 STIC Investments, Inc.
  • 026940 Bookook Steel Co., Ltd.

Common questions

025820 share price history

Start with any symbol.

Start free