Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 782.00 | 782.00 | 733.00 | 741.00 | 7,410.00 | 61,884 |
| 2023-06-22 | 782.00 | 841.00 | 751.00 | 779.00 | 7,790.00 | 116,348 |
| 2023-06-21 | 723.00 | 878.00 | 723.00 | 781.00 | 7,810.00 | 541,216 |
| 2023-06-20 | 900.00 | 900.00 | 697.00 | 721.00 | 7,210.00 | 465,403 |
| 2023-06-19 | 929.00 | 929.00 | 884.00 | 900.00 | 9,000.00 | 54,940 |
| 2023-06-16 | 933.00 | 941.00 | 907.00 | 921.00 | 9,210.00 | 43,347 |
| 2023-06-15 | 1,014.00 | 1,036.00 | 877.00 | 933.00 | 9,330.00 | 128,220 |
| 2023-06-14 | 1,037.00 | 1,054.00 | 1,007.00 | 1,014.00 | 10,140.00 | 28,074 |
| 2023-06-13 | 1,054.00 | 1,069.00 | 1,037.00 | 1,047.00 | 10,470.00 | 15,530 |
| 2023-06-12 | 1,070.00 | 1,073.00 | 1,040.00 | 1,054.00 | 10,540.00 | 17,862 |
| 2023-06-09 | 1,079.00 | 1,100.00 | 1,044.00 | 1,059.00 | 10,590.00 | 23,237 |
| 2023-06-08 | 1,060.00 | 1,075.00 | 1,047.00 | 1,057.00 | 10,570.00 | 10,495 |
| 2023-06-07 | 1,067.00 | 1,128.00 | 1,045.00 | 1,052.00 | 10,520.00 | 26,961 |
| 2023-06-05 | 1,060.00 | 1,075.00 | 1,016.00 | 1,061.00 | 10,610.00 | 29,204 |
| 2023-06-02 | 1,130.00 | 1,130.00 | 1,060.00 | 1,060.00 | 10,600.00 | 57,199 |
| 2023-06-01 | 1,125.00 | 1,125.00 | 1,102.00 | 1,110.00 | 11,100.00 | 13,331 |
| 2023-05-31 | 1,115.00 | 1,129.00 | 1,110.00 | 1,114.00 | 11,140.00 | 11,735 |
| 2023-05-30 | 1,108.00 | 1,138.00 | 1,107.00 | 1,115.00 | 11,150.00 | 8,092 |
| 2023-05-26 | 1,116.00 | 1,147.00 | 1,116.00 | 1,123.00 | 11,230.00 | 18,627 |
| 2023-05-25 | 1,175.00 | 1,175.00 | 1,131.00 | 1,135.00 | 11,350.00 | 25,718 |
| 2023-05-24 | 1,165.00 | 1,177.00 | 1,140.00 | 1,167.00 | 11,670.00 | 24,697 |
| 2023-05-23 | 1,184.00 | 1,184.00 | 1,150.00 | 1,150.00 | 11,500.00 | 38,915 |
| 2023-05-22 | 1,199.00 | 1,200.00 | 1,161.00 | 1,170.00 | 11,700.00 | 33,563 |
| 2023-05-19 | 1,180.00 | 1,214.00 | 1,150.00 | 1,164.00 | 11,640.00 | 31,950 |
| 2023-05-18 | 1,182.00 | 1,225.00 | 1,157.00 | 1,168.00 | 11,680.00 | 33,048 |
| 2023-05-17 | 1,190.00 | 1,209.00 | 1,167.00 | 1,182.00 | 11,820.00 | 43,372 |
| 2023-05-16 | 1,216.00 | 1,216.00 | 1,135.00 | 1,190.00 | 11,900.00 | 69,997 |
| 2023-05-15 | 1,251.00 | 1,266.00 | 1,200.00 | 1,211.00 | 12,110.00 | 62,028 |
| 2023-05-12 | 1,321.00 | 1,342.00 | 1,287.00 | 1,294.00 | 12,940.00 | 64,477 |
| 2023-05-11 | 1,357.00 | 1,398.00 | 1,310.00 | 1,336.00 | 13,360.00 | 128,153 |
| 2023-05-10 | 1,151.00 | 1,471.00 | 1,140.00 | 1,357.00 | 13,570.00 | 1,154,126 |
| 2023-05-09 | 1,107.00 | 1,290.00 | 1,107.00 | 1,152.00 | 11,520.00 | 290,713 |
| 2023-05-08 | 1,112.00 | 1,170.00 | 1,107.00 | 1,107.00 | 11,070.00 | 58,409 |
| 2023-05-04 | 1,244.00 | 1,248.00 | 1,149.00 | 1,160.00 | 11,600.00 | 84,149 |
| 2023-05-03 | 1,235.00 | 1,420.00 | 1,150.00 | 1,180.00 | 11,800.00 | 299,702 |
| 2023-04-11 | 397.00 | 400.00 | 373.00 | 377.00 | 11,310.00 | 128,046 |
| 2023-04-10 | 382.00 | 413.00 | 379.00 | 397.00 | 11,910.00 | 152,327 |
| 2023-04-07 | 380.00 | 383.00 | 370.00 | 380.00 | 11,400.00 | 72,951 |
| 2023-04-06 | 377.00 | 380.00 | 368.00 | 378.00 | 11,340.00 | 36,996 |
| 2023-04-05 | 384.00 | 389.00 | 367.00 | 374.00 | 11,220.00 | 72,857 |
| 2023-04-04 | 374.00 | 386.00 | 372.00 | 384.00 | 11,520.00 | 40,110 |
| 2023-04-03 | 382.00 | 390.00 | 374.00 | 378.00 | 11,340.00 | 71,122 |
| 2023-03-31 | 390.00 | 403.00 | 380.00 | 389.00 | 11,670.00 | 103,654 |
| 2023-03-30 | 357.00 | 409.00 | 356.00 | 384.00 | 11,520.00 | 281,747 |
| 2023-03-29 | 353.00 | 358.00 | 341.00 | 355.00 | 10,650.00 | 50,847 |
| 2023-03-28 | 357.00 | 368.00 | 352.00 | 353.00 | 10,590.00 | 25,799 |
| 2023-03-27 | 365.00 | 365.00 | 349.00 | 357.00 | 10,710.00 | 41,035 |
| 2023-03-24 | 367.00 | 380.00 | 365.00 | 366.00 | 10,980.00 | 26,759 |
| 2023-03-23 | 370.00 | 381.00 | 366.00 | 373.00 | 11,190.00 | 34,132 |
| 2023-03-22 | 370.00 | 391.00 | 369.00 | 380.00 | 11,400.00 | 72,615 |
| 2023-03-21 | 366.00 | 402.00 | 353.00 | 370.00 | 11,100.00 | 215,821 |
| 2023-03-20 | 358.00 | 368.00 | 352.00 | 366.00 | 10,980.00 | 36,948 |
| 2023-03-17 | 352.00 | 365.00 | 348.00 | 358.00 | 10,740.00 | 44,179 |
| 2023-03-16 | 356.00 | 358.00 | 347.00 | 351.00 | 10,530.00 | 34,560 |
| 2023-03-15 | 360.00 | 371.00 | 356.00 | 356.00 | 10,680.00 | 35,545 |
| 2023-03-14 | 371.00 | 372.00 | 358.00 | 360.00 | 10,800.00 | 23,095 |
| 2023-03-13 | 361.00 | 387.00 | 361.00 | 371.00 | 11,130.00 | 16,489 |
| 2023-03-10 | 379.00 | 379.00 | 364.00 | 368.00 | 11,040.00 | 32,331 |
| 2023-03-09 | 370.00 | 408.00 | 369.00 | 379.00 | 11,370.00 | 166,249 |
| 2023-03-08 | 368.00 | 378.00 | 361.00 | 372.00 | 11,160.00 | 33,868 |
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.