Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-18 | 930.00 | 930.00 | 874.00 | 877.00 | 8,770.00 | 54,109 |
| 2023-09-15 | 914.00 | 934.00 | 899.00 | 906.00 | 9,060.00 | 52,730 |
| 2023-09-14 | 935.00 | 946.00 | 906.00 | 912.00 | 9,120.00 | 35,939 |
| 2023-09-13 | 909.00 | 968.00 | 903.00 | 945.00 | 9,450.00 | 67,515 |
| 2023-09-12 | 893.00 | 930.00 | 891.00 | 909.00 | 9,090.00 | 30,188 |
| 2023-09-11 | 920.00 | 940.00 | 910.00 | 918.00 | 9,180.00 | 30,034 |
| 2023-09-08 | 852.00 | 987.00 | 852.00 | 916.00 | 9,160.00 | 94,096 |
| 2023-09-07 | 980.00 | 988.00 | 927.00 | 936.00 | 9,360.00 | 51,968 |
| 2023-09-06 | 1,014.00 | 1,031.00 | 977.00 | 979.00 | 9,790.00 | 55,723 |
| 2023-09-05 | 1,029.00 | 1,074.00 | 998.00 | 1,014.00 | 10,140.00 | 35,371 |
| 2023-09-04 | 981.00 | 1,049.00 | 950.00 | 1,030.00 | 10,300.00 | 110,558 |
| 2023-09-01 | 953.00 | 1,003.00 | 935.00 | 981.00 | 9,810.00 | 85,027 |
| 2023-08-31 | 1,000.00 | 1,150.00 | 947.00 | 998.00 | 9,980.00 | 203,064 |
| 2023-08-30 | 1,015.00 | 1,017.00 | 964.00 | 977.00 | 9,770.00 | 40,025 |
| 2023-08-29 | 983.00 | 1,074.00 | 965.00 | 980.00 | 9,800.00 | 121,435 |
| 2023-08-28 | 964.00 | 1,009.00 | 941.00 | 984.00 | 9,840.00 | 68,213 |
| 2023-08-25 | 998.00 | 1,001.00 | 953.00 | 958.00 | 9,580.00 | 60,441 |
| 2023-08-24 | 905.00 | 1,122.00 | 904.00 | 1,032.00 | 10,320.00 | 469,901 |
| 2023-08-23 | 892.00 | 930.00 | 892.00 | 905.00 | 9,050.00 | 22,647 |
| 2023-08-22 | 836.00 | 986.00 | 802.00 | 932.00 | 9,320.00 | 209,788 |
| 2023-08-21 | 890.00 | 903.00 | 816.00 | 836.00 | 8,360.00 | 56,531 |
| 2023-08-18 | 883.00 | 908.00 | 859.00 | 890.00 | 8,900.00 | 25,793 |
| 2023-08-17 | 975.00 | 990.00 | 855.00 | 885.00 | 8,850.00 | 101,510 |
| 2023-08-16 | 987.00 | 1,044.00 | 974.00 | 975.00 | 9,750.00 | 29,742 |
| 2023-08-14 | 1,002.00 | 1,080.00 | 1,002.00 | 1,049.00 | 10,490.00 | 84,361 |
| 2023-08-11 | 935.00 | 1,048.00 | 934.00 | 1,002.00 | 10,020.00 | 159,303 |
| 2023-08-10 | 939.00 | 971.00 | 897.00 | 945.00 | 9,450.00 | 51,818 |
| 2023-08-09 | 990.00 | 993.00 | 930.00 | 935.00 | 9,350.00 | 47,544 |
| 2023-08-08 | 1,049.00 | 1,050.00 | 960.00 | 990.00 | 9,900.00 | 103,173 |
| 2023-08-07 | 904.00 | 1,150.00 | 891.00 | 1,053.00 | 10,530.00 | 669,487 |
| 2023-08-04 | 768.00 | 998.00 | 753.00 | 965.00 | 9,650.00 | 931,027 |
| 2023-08-03 | 760.00 | 768.00 | 739.00 | 768.00 | 7,680.00 | 29,888 |
| 2023-08-02 | 771.00 | 801.00 | 761.00 | 768.00 | 7,680.00 | 37,821 |
| 2023-08-01 | 784.00 | 785.00 | 759.00 | 770.00 | 7,700.00 | 31,766 |
| 2023-07-31 | 812.00 | 815.00 | 782.00 | 785.00 | 7,850.00 | 67,988 |
| 2023-07-28 | 759.00 | 816.00 | 757.00 | 793.00 | 7,930.00 | 77,883 |
| 2023-07-27 | 787.00 | 801.00 | 752.00 | 766.00 | 7,660.00 | 55,104 |
| 2023-07-26 | 800.00 | 808.00 | 735.00 | 787.00 | 7,870.00 | 110,316 |
| 2023-07-25 | 732.00 | 795.00 | 718.00 | 757.00 | 7,570.00 | 82,114 |
| 2023-07-24 | 770.00 | 818.00 | 720.00 | 732.00 | 7,320.00 | 118,694 |
| 2023-07-21 | 752.00 | 800.00 | 740.00 | 770.00 | 7,700.00 | 87,156 |
| 2023-07-20 | 775.00 | 779.00 | 720.00 | 752.00 | 7,520.00 | 69,872 |
| 2023-07-19 | 718.00 | 843.00 | 718.00 | 777.00 | 7,770.00 | 324,880 |
| 2023-07-18 | 660.00 | 828.00 | 645.00 | 718.00 | 7,180.00 | 916,153 |
| 2023-07-17 | 640.00 | 660.00 | 622.00 | 660.00 | 6,600.00 | 29,138 |
| 2023-07-14 | 619.00 | 648.00 | 605.00 | 640.00 | 6,400.00 | 40,467 |
| 2023-07-13 | 643.00 | 664.00 | 609.00 | 619.00 | 6,190.00 | 61,606 |
| 2023-07-12 | 665.00 | 665.00 | 632.00 | 634.00 | 6,340.00 | 65,436 |
| 2023-07-11 | 675.00 | 675.00 | 644.00 | 650.00 | 6,500.00 | 33,029 |
| 2023-07-10 | 655.00 | 687.00 | 644.00 | 658.00 | 6,580.00 | 40,406 |
| 2023-07-07 | 661.00 | 672.00 | 639.00 | 657.00 | 6,570.00 | 29,659 |
| 2023-07-06 | 698.00 | 698.00 | 661.00 | 662.00 | 6,620.00 | 44,508 |
| 2023-07-05 | 711.00 | 719.00 | 694.00 | 696.00 | 6,960.00 | 33,380 |
| 2023-07-04 | 730.00 | 730.00 | 707.00 | 710.00 | 7,100.00 | 24,413 |
| 2023-07-03 | 700.00 | 744.00 | 700.00 | 730.00 | 7,300.00 | 63,843 |
| 2023-06-30 | 708.00 | 708.00 | 681.00 | 700.00 | 7,000.00 | 35,971 |
| 2023-06-29 | 711.00 | 712.00 | 694.00 | 705.00 | 7,050.00 | 20,681 |
| 2023-06-28 | 719.00 | 729.00 | 705.00 | 711.00 | 7,110.00 | 22,923 |
| 2023-06-27 | 739.00 | 746.00 | 699.00 | 719.00 | 7,190.00 | 36,378 |
| 2023-06-26 | 755.00 | 755.00 | 710.00 | 733.00 | 7,330.00 | 41,494 |
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.