Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 491.00 | 508.00 | 491.00 | 500.00 | 5,000.00 | 14,875 |
| 2024-06-14 | 498.00 | 500.00 | 473.00 | 491.00 | 4,910.00 | 57,269 |
| 2024-06-13 | 528.00 | 545.00 | 484.00 | 497.00 | 4,970.00 | 85,058 |
| 2024-06-12 | 560.00 | 560.00 | 521.00 | 528.00 | 5,280.00 | 59,309 |
| 2024-06-11 | 595.00 | 600.00 | 546.00 | 547.00 | 5,470.00 | 55,212 |
| 2024-06-10 | 573.00 | 598.00 | 573.00 | 592.00 | 5,920.00 | 10,020 |
| 2024-06-07 | 570.00 | 581.00 | 562.00 | 573.00 | 5,730.00 | 2,453 |
| 2024-06-05 | 585.00 | 591.00 | 571.00 | 574.00 | 5,740.00 | 9,274 |
| 2024-06-04 | 610.00 | 610.00 | 583.00 | 584.00 | 5,840.00 | 18,235 |
| 2024-06-03 | 620.00 | 622.00 | 600.00 | 610.00 | 6,100.00 | 5,767 |
| 2024-05-31 | 621.00 | 623.00 | 603.00 | 610.00 | 6,100.00 | 8,392 |
| 2024-05-30 | 610.00 | 622.00 | 602.00 | 621.00 | 6,210.00 | 9,234 |
| 2024-05-29 | 624.00 | 624.00 | 602.00 | 602.00 | 6,020.00 | 4,177 |
| 2024-05-28 | 627.00 | 627.00 | 613.00 | 614.00 | 6,140.00 | 4,031 |
| 2024-05-27 | 600.00 | 635.00 | 600.00 | 613.00 | 6,130.00 | 10,900 |
| 2024-05-24 | 607.00 | 611.00 | 601.00 | 605.00 | 6,050.00 | 6,741 |
| 2024-05-23 | 611.00 | 613.00 | 602.00 | 605.00 | 6,050.00 | 3,590 |
| 2024-05-22 | 620.00 | 627.00 | 604.00 | 610.00 | 6,100.00 | 19,921 |
| 2024-05-21 | 628.00 | 628.00 | 610.00 | 620.00 | 6,200.00 | 3,209 |
| 2024-05-20 | 620.00 | 628.00 | 617.00 | 618.00 | 6,180.00 | 3,104 |
| 2024-05-17 | 624.00 | 624.00 | 612.00 | 618.00 | 6,180.00 | 4,840 |
| 2024-05-16 | 634.00 | 637.00 | 612.00 | 624.00 | 6,240.00 | 7,322 |
| 2024-05-14 | 624.00 | 635.00 | 611.00 | 627.00 | 6,270.00 | 7,450 |
| 2024-05-13 | 628.00 | 630.00 | 610.00 | 620.00 | 6,200.00 | 8,324 |
| 2024-05-10 | 628.00 | 635.00 | 615.00 | 628.00 | 6,280.00 | 4,724 |
| 2024-05-09 | 622.00 | 631.00 | 617.00 | 628.00 | 6,280.00 | 4,557 |
| 2024-05-08 | 617.00 | 637.00 | 611.00 | 622.00 | 6,220.00 | 16,121 |
| 2024-05-07 | 621.00 | 698.00 | 610.00 | 617.00 | 6,170.00 | 89,983 |
| 2024-05-03 | 618.00 | 630.00 | 617.00 | 621.00 | 6,210.00 | 8,545 |
| 2024-05-02 | 657.00 | 657.00 | 618.00 | 618.00 | 6,180.00 | 25,277 |
| 2024-04-30 | 662.00 | 682.00 | 643.00 | 643.00 | 6,430.00 | 21,046 |
| 2024-04-29 | 657.00 | 680.00 | 657.00 | 661.00 | 6,610.00 | 6,904 |
| 2024-04-26 | 683.00 | 683.00 | 654.00 | 659.00 | 6,590.00 | 9,079 |
| 2024-04-25 | 657.00 | 686.00 | 657.00 | 673.00 | 6,730.00 | 9,855 |
| 2024-04-24 | 662.00 | 679.00 | 655.00 | 679.00 | 6,790.00 | 8,392 |
| 2024-04-23 | 687.00 | 703.00 | 657.00 | 662.00 | 6,620.00 | 46,602 |
| 2024-04-22 | 699.00 | 706.00 | 676.00 | 679.00 | 6,790.00 | 11,003 |
| 2024-04-19 | 700.00 | 713.00 | 686.00 | 700.00 | 7,000.00 | 19,228 |
| 2024-04-18 | 740.00 | 740.00 | 700.00 | 700.00 | 7,000.00 | 34,441 |
| 2024-04-17 | 735.00 | 735.00 | 706.00 | 720.00 | 7,200.00 | 38,856 |
| 2024-04-16 | 674.00 | 750.00 | 650.00 | 735.00 | 7,350.00 | 208,029 |
| 2024-04-15 | 632.00 | 717.00 | 632.00 | 660.00 | 6,600.00 | 119,427 |
| 2024-04-12 | 621.00 | 655.00 | 621.00 | 632.00 | 6,320.00 | 7,025 |
| 2024-04-11 | 648.00 | 648.00 | 624.00 | 630.00 | 6,300.00 | 11,378 |
| 2024-04-09 | 620.00 | 650.00 | 620.00 | 648.00 | 6,480.00 | 18,565 |
| 2024-04-08 | 668.00 | 668.00 | 636.00 | 638.00 | 6,380.00 | 14,998 |
| 2024-04-05 | 685.00 | 685.00 | 633.00 | 670.00 | 6,700.00 | 75,499 |
| 2024-04-04 | 722.00 | 722.00 | 670.00 | 686.00 | 6,860.00 | 21,652 |
| 2024-04-03 | 682.00 | 696.00 | 675.00 | 690.00 | 6,900.00 | 13,507 |
| 2024-04-02 | 708.00 | 721.00 | 683.00 | 696.00 | 6,960.00 | 30,638 |
| 2024-04-01 | 695.00 | 726.00 | 654.00 | 708.00 | 7,080.00 | 36,548 |
| 2024-03-29 | 726.00 | 747.00 | 678.00 | 695.00 | 6,950.00 | 53,327 |
| 2024-03-28 | 717.00 | 806.00 | 698.00 | 724.00 | 7,240.00 | 219,838 |
| 2024-03-27 | 718.00 | 726.00 | 700.00 | 717.00 | 7,170.00 | 30,910 |
| 2024-03-26 | 756.00 | 777.00 | 711.00 | 718.00 | 7,180.00 | 71,654 |
| 2024-03-25 | 705.00 | 795.00 | 681.00 | 758.00 | 7,580.00 | 269,736 |
| 2024-03-22 | 687.00 | 703.00 | 650.00 | 701.00 | 7,010.00 | 51,163 |
| 2024-03-21 | 714.00 | 835.00 | 687.00 | 691.00 | 6,910.00 | 623,231 |
| 2024-03-20 | 630.00 | 677.00 | 588.00 | 667.00 | 6,670.00 | 109,115 |
| 2024-03-19 | 664.00 | 694.00 | 628.00 | 646.00 | 6,460.00 | 39,219 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.