Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 532.00 | 644.00 | 532.00 | 603.00 | 6,030.00 | 692,510 |
| 2023-12-15 | 534.00 | 540.00 | 520.00 | 532.00 | 5,320.00 | 26,758 |
| 2023-12-14 | 550.00 | 558.00 | 533.00 | 534.00 | 5,340.00 | 59,602 |
| 2023-12-13 | 574.00 | 574.00 | 547.00 | 550.00 | 5,500.00 | 37,065 |
| 2023-12-12 | 583.00 | 588.00 | 571.00 | 575.00 | 5,750.00 | 22,520 |
| 2023-12-11 | 559.00 | 604.00 | 558.00 | 588.00 | 5,880.00 | 27,970 |
| 2023-12-08 | 569.00 | 578.00 | 522.00 | 560.00 | 5,600.00 | 105,270 |
| 2023-12-07 | 597.00 | 605.00 | 569.00 | 569.00 | 5,690.00 | 29,540 |
| 2023-12-06 | 606.00 | 606.00 | 588.00 | 597.00 | 5,970.00 | 34,874 |
| 2023-12-05 | 606.00 | 619.00 | 597.00 | 606.00 | 6,060.00 | 23,330 |
| 2023-12-04 | 610.00 | 624.00 | 579.00 | 615.00 | 6,150.00 | 21,154 |
| 2023-12-01 | 610.00 | 635.00 | 605.00 | 615.00 | 6,150.00 | 18,551 |
| 2023-11-30 | 611.00 | 619.00 | 602.00 | 615.00 | 6,150.00 | 11,788 |
| 2023-11-29 | 618.00 | 619.00 | 600.00 | 611.00 | 6,110.00 | 17,395 |
| 2023-11-28 | 611.00 | 627.00 | 608.00 | 620.00 | 6,200.00 | 15,685 |
| 2023-11-27 | 615.00 | 631.00 | 611.00 | 614.00 | 6,140.00 | 12,390 |
| 2023-11-24 | 617.00 | 622.00 | 606.00 | 615.00 | 6,150.00 | 15,359 |
| 2023-11-23 | 622.00 | 622.00 | 608.00 | 617.00 | 6,170.00 | 21,978 |
| 2023-11-22 | 631.00 | 631.00 | 616.00 | 622.00 | 6,220.00 | 13,114 |
| 2023-11-21 | 646.00 | 646.00 | 614.00 | 631.00 | 6,310.00 | 56,427 |
| 2023-11-20 | 645.00 | 659.00 | 630.00 | 646.00 | 6,460.00 | 11,763 |
| 2023-11-17 | 642.00 | 645.00 | 622.00 | 645.00 | 6,450.00 | 25,032 |
| 2023-11-16 | 610.00 | 699.00 | 605.00 | 642.00 | 6,420.00 | 215,422 |
| 2023-11-15 | 636.00 | 654.00 | 606.00 | 606.00 | 6,060.00 | 39,064 |
| 2023-11-14 | 605.00 | 626.00 | 605.00 | 617.00 | 6,170.00 | 10,992 |
| 2023-11-13 | 643.00 | 647.00 | 620.00 | 624.00 | 6,240.00 | 23,236 |
| 2023-11-10 | 646.00 | 662.00 | 634.00 | 642.00 | 6,420.00 | 12,102 |
| 2023-11-09 | 643.00 | 668.00 | 642.00 | 646.00 | 6,460.00 | 15,926 |
| 2023-11-08 | 668.00 | 674.00 | 636.00 | 643.00 | 6,430.00 | 29,241 |
| 2023-11-07 | 682.00 | 682.00 | 663.00 | 667.00 | 6,670.00 | 9,389 |
| 2023-11-06 | 666.00 | 680.00 | 664.00 | 673.00 | 6,730.00 | 25,264 |
| 2023-11-03 | 659.00 | 671.00 | 640.00 | 665.00 | 6,650.00 | 29,114 |
| 2023-11-02 | 629.00 | 655.00 | 606.00 | 652.00 | 6,520.00 | 53,572 |
| 2023-11-01 | 563.00 | 634.00 | 563.00 | 610.00 | 6,100.00 | 157,594 |
| 2023-10-31 | 606.00 | 606.00 | 550.00 | 563.00 | 5,630.00 | 36,359 |
| 2023-10-30 | 609.00 | 620.00 | 588.00 | 589.00 | 5,890.00 | 34,691 |
| 2023-10-27 | 616.00 | 622.00 | 595.00 | 609.00 | 6,090.00 | 21,548 |
| 2023-10-26 | 625.00 | 635.00 | 615.00 | 616.00 | 6,160.00 | 22,336 |
| 2023-10-25 | 664.00 | 686.00 | 644.00 | 645.00 | 6,450.00 | 51,629 |
| 2023-10-24 | 611.00 | 661.00 | 586.00 | 650.00 | 6,500.00 | 79,280 |
| 2023-10-23 | 606.00 | 615.00 | 585.00 | 605.00 | 6,050.00 | 58,486 |
| 2023-10-20 | 604.00 | 645.00 | 577.00 | 606.00 | 6,060.00 | 111,012 |
| 2023-10-19 | 618.00 | 621.00 | 603.00 | 604.00 | 6,040.00 | 33,521 |
| 2023-10-18 | 637.00 | 638.00 | 618.00 | 622.00 | 6,220.00 | 28,561 |
| 2023-10-17 | 629.00 | 647.00 | 628.00 | 633.00 | 6,330.00 | 22,923 |
| 2023-10-16 | 651.00 | 654.00 | 626.00 | 627.00 | 6,270.00 | 45,879 |
| 2023-10-13 | 678.00 | 683.00 | 650.00 | 665.00 | 6,650.00 | 34,883 |
| 2023-10-12 | 685.00 | 685.00 | 657.00 | 677.00 | 6,770.00 | 32,485 |
| 2023-10-11 | 645.00 | 683.00 | 640.00 | 679.00 | 6,790.00 | 51,811 |
| 2023-10-10 | 643.00 | 695.00 | 624.00 | 640.00 | 6,400.00 | 58,469 |
| 2023-10-06 | 689.00 | 701.00 | 643.00 | 643.00 | 6,430.00 | 125,697 |
| 2023-10-05 | 701.00 | 722.00 | 671.00 | 679.00 | 6,790.00 | 91,042 |
| 2023-10-04 | 770.00 | 772.00 | 695.00 | 701.00 | 7,010.00 | 144,738 |
| 2023-09-27 | 802.00 | 816.00 | 754.00 | 774.00 | 7,740.00 | 153,660 |
| 2023-09-26 | 820.00 | 821.00 | 783.00 | 802.00 | 8,020.00 | 232,382 |
| 2023-09-25 | 1,268.00 | 1,285.00 | 783.00 | 793.00 | 7,930.00 | 1,462,985 |
| 2023-09-22 | 875.00 | 1,070.00 | 820.00 | 1,050.00 | 10,500.00 | 791,517 |
| 2023-09-21 | 848.00 | 880.00 | 819.00 | 867.00 | 8,670.00 | 46,129 |
| 2023-09-20 | 867.00 | 875.00 | 838.00 | 853.00 | 8,530.00 | 24,987 |
| 2023-09-19 | 877.00 | 914.00 | 860.00 | 867.00 | 8,670.00 | 25,456 |
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.