Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 664.00 | 694.00 | 628.00 | 646.00 | 6,460.00 | 39,219 |
| 2024-03-18 | 644.00 | 697.00 | 628.00 | 664.00 | 6,640.00 | 51,976 |
| 2024-03-15 | 640.00 | 780.00 | 625.00 | 644.00 | 6,440.00 | 442,356 |
| 2024-03-14 | 637.00 | 650.00 | 620.00 | 643.00 | 6,430.00 | 20,800 |
| 2024-03-13 | 617.00 | 640.00 | 596.00 | 638.00 | 6,380.00 | 42,829 |
| 2024-03-12 | 624.00 | 624.00 | 601.00 | 610.00 | 6,100.00 | 18,430 |
| 2024-03-11 | 643.00 | 643.00 | 590.00 | 607.00 | 6,070.00 | 69,523 |
| 2024-03-08 | 600.00 | 618.00 | 586.00 | 599.00 | 5,990.00 | 30,147 |
| 2024-03-07 | 613.00 | 613.00 | 580.00 | 600.00 | 6,000.00 | 66,614 |
| 2024-03-06 | 646.00 | 660.00 | 608.00 | 618.00 | 6,180.00 | 50,669 |
| 2024-03-05 | 588.00 | 707.00 | 586.00 | 652.00 | 6,520.00 | 552,674 |
| 2024-03-04 | 617.00 | 618.00 | 575.00 | 583.00 | 5,830.00 | 50,170 |
| 2024-02-29 | 618.00 | 618.00 | 602.00 | 617.00 | 6,170.00 | 10,678 |
| 2024-02-28 | 610.00 | 620.00 | 599.00 | 610.00 | 6,100.00 | 13,242 |
| 2024-02-27 | 616.00 | 621.00 | 600.00 | 617.00 | 6,170.00 | 15,495 |
| 2024-02-26 | 616.00 | 635.00 | 612.00 | 618.00 | 6,180.00 | 12,030 |
| 2024-02-23 | 649.00 | 649.00 | 616.00 | 616.00 | 6,160.00 | 39,246 |
| 2024-02-22 | 594.00 | 699.00 | 565.00 | 653.00 | 6,530.00 | 278,928 |
| 2024-02-21 | 554.00 | 601.00 | 554.00 | 600.00 | 6,000.00 | 24,154 |
| 2024-02-20 | 597.00 | 598.00 | 578.00 | 578.00 | 5,780.00 | 24,839 |
| 2024-02-19 | 587.00 | 600.00 | 576.00 | 582.00 | 5,820.00 | 9,656 |
| 2024-02-16 | 607.00 | 607.00 | 586.00 | 587.00 | 5,870.00 | 10,292 |
| 2024-02-15 | 604.00 | 613.00 | 595.00 | 595.00 | 5,950.00 | 10,442 |
| 2024-02-14 | 596.00 | 615.00 | 595.00 | 596.00 | 5,960.00 | 49,958 |
| 2024-02-13 | 575.00 | 575.00 | 563.00 | 573.00 | 5,730.00 | 8,001 |
| 2024-02-08 | 563.00 | 584.00 | 553.00 | 575.00 | 5,750.00 | 15,255 |
| 2024-02-07 | 550.00 | 561.00 | 544.00 | 556.00 | 5,560.00 | 8,645 |
| 2024-02-06 | 567.00 | 567.00 | 540.00 | 552.00 | 5,520.00 | 13,601 |
| 2024-02-05 | 568.00 | 569.00 | 555.00 | 555.00 | 5,550.00 | 15,783 |
| 2024-02-02 | 573.00 | 579.00 | 557.00 | 568.00 | 5,680.00 | 30,658 |
| 2024-02-01 | 583.00 | 591.00 | 570.00 | 573.00 | 5,730.00 | 17,672 |
| 2024-01-31 | 583.00 | 592.00 | 570.00 | 586.00 | 5,860.00 | 14,829 |
| 2024-01-30 | 578.00 | 593.00 | 571.00 | 583.00 | 5,830.00 | 17,921 |
| 2024-01-29 | 604.00 | 604.00 | 570.00 | 583.00 | 5,830.00 | 45,509 |
| 2024-01-26 | 601.00 | 616.00 | 596.00 | 596.00 | 5,960.00 | 40,471 |
| 2024-01-25 | 611.00 | 619.00 | 605.00 | 612.00 | 6,120.00 | 15,305 |
| 2024-01-24 | 619.00 | 627.00 | 611.00 | 614.00 | 6,140.00 | 37,058 |
| 2024-01-23 | 614.00 | 621.00 | 608.00 | 619.00 | 6,190.00 | 11,291 |
| 2024-01-22 | 612.00 | 625.00 | 603.00 | 614.00 | 6,140.00 | 22,385 |
| 2024-01-19 | 620.00 | 630.00 | 604.00 | 610.00 | 6,100.00 | 25,425 |
| 2024-01-18 | 612.00 | 628.00 | 597.00 | 605.00 | 6,050.00 | 20,033 |
| 2024-01-17 | 650.00 | 653.00 | 604.00 | 610.00 | 6,100.00 | 40,775 |
| 2024-01-16 | 651.00 | 670.00 | 617.00 | 640.00 | 6,400.00 | 34,692 |
| 2024-01-15 | 685.00 | 685.00 | 634.00 | 656.00 | 6,560.00 | 71,981 |
| 2024-01-12 | 706.00 | 716.00 | 669.00 | 685.00 | 6,850.00 | 67,923 |
| 2024-01-11 | 729.00 | 795.00 | 657.00 | 706.00 | 7,060.00 | 262,578 |
| 2024-01-10 | 625.00 | 800.00 | 617.00 | 732.00 | 7,320.00 | 1,278,425 |
| 2024-01-09 | 624.00 | 644.00 | 617.00 | 625.00 | 6,250.00 | 11,202 |
| 2024-01-08 | 632.00 | 633.00 | 611.00 | 624.00 | 6,240.00 | 11,683 |
| 2024-01-05 | 628.00 | 649.00 | 625.00 | 630.00 | 6,300.00 | 8,783 |
| 2024-01-04 | 649.00 | 659.00 | 614.00 | 625.00 | 6,250.00 | 22,741 |
| 2024-01-03 | 659.00 | 659.00 | 647.00 | 649.00 | 6,490.00 | 21,736 |
| 2024-01-02 | 657.00 | 663.00 | 646.00 | 659.00 | 6,590.00 | 26,000 |
| 2023-12-28 | 651.00 | 664.00 | 642.00 | 657.00 | 6,570.00 | 52,438 |
| 2023-12-27 | 628.00 | 720.00 | 628.00 | 660.00 | 6,600.00 | 419,682 |
| 2023-12-26 | 625.00 | 654.00 | 618.00 | 625.00 | 6,250.00 | 79,713 |
| 2023-12-22 | 633.00 | 664.00 | 598.00 | 625.00 | 6,250.00 | 161,379 |
| 2023-12-21 | 567.00 | 725.00 | 557.00 | 632.00 | 6,320.00 | 1,461,926 |
| 2023-12-20 | 559.00 | 578.00 | 545.00 | 562.00 | 5,620.00 | 44,446 |
| 2023-12-19 | 610.00 | 611.00 | 550.00 | 559.00 | 5,590.00 | 152,758 |
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.