Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 377.00 | 381.00 | 362.00 | 372.00 | 11,160.00 | 39,348 |
| 2023-03-06 | 383.00 | 391.00 | 371.00 | 377.00 | 11,310.00 | 50,248 |
| 2023-03-03 | 389.00 | 396.00 | 383.00 | 385.00 | 11,550.00 | 21,848 |
| 2023-03-02 | 388.00 | 392.00 | 377.00 | 383.00 | 11,490.00 | 44,678 |
| 2023-02-28 | 395.00 | 396.00 | 385.00 | 388.00 | 11,640.00 | 24,344 |
| 2023-02-27 | 390.00 | 405.00 | 390.00 | 394.00 | 11,820.00 | 29,118 |
| 2023-02-24 | 398.00 | 403.00 | 385.00 | 401.00 | 12,030.00 | 62,399 |
| 2023-02-23 | 400.00 | 407.00 | 396.00 | 397.00 | 11,910.00 | 27,638 |
| 2023-02-22 | 397.00 | 409.00 | 392.00 | 404.00 | 12,120.00 | 35,642 |
| 2023-02-21 | 415.00 | 419.00 | 399.00 | 399.00 | 11,970.00 | 79,509 |
| 2023-02-20 | 418.00 | 435.00 | 409.00 | 414.00 | 12,420.00 | 149,152 |
| 2023-02-17 | 399.00 | 470.00 | 390.00 | 413.00 | 12,390.00 | 354,611 |
| 2023-02-16 | 351.00 | 429.00 | 350.00 | 398.00 | 11,940.00 | 535,182 |
| 2023-02-15 | 489.00 | 495.00 | 371.00 | 394.00 | 11,820.00 | 678,476 |
| 2023-02-14 | 500.00 | 517.00 | 497.00 | 497.00 | 14,910.00 | 46,211 |
| 2023-02-13 | 502.00 | 516.00 | 498.00 | 512.00 | 15,360.00 | 47,722 |
| 2023-02-10 | 525.00 | 557.00 | 509.00 | 509.00 | 15,270.00 | 222,968 |
| 2023-02-09 | 494.00 | 550.00 | 493.00 | 530.00 | 15,900.00 | 312,995 |
| 2023-02-08 | 500.00 | 503.00 | 485.00 | 502.00 | 15,060.00 | 88,877 |
| 2023-02-07 | 507.00 | 512.00 | 491.00 | 496.00 | 14,880.00 | 163,616 |
| 2023-02-06 | 437.00 | 566.00 | 437.00 | 514.00 | 15,420.00 | 1,543,175 |
| 2023-02-03 | 437.00 | 442.00 | 434.00 | 436.00 | 13,080.00 | 44,608 |
| 2023-02-02 | 437.00 | 457.00 | 432.00 | 435.00 | 13,050.00 | 75,874 |
| 2023-02-01 | 449.00 | 455.00 | 434.00 | 435.00 | 13,050.00 | 56,132 |
| 2023-01-31 | 452.00 | 457.00 | 443.00 | 449.00 | 13,470.00 | 30,519 |
| 2023-01-30 | 462.00 | 465.00 | 449.00 | 452.00 | 13,560.00 | 49,592 |
| 2023-01-27 | 475.00 | 476.00 | 459.00 | 462.00 | 13,860.00 | 49,547 |
| 2023-01-26 | 496.00 | 496.00 | 465.00 | 471.00 | 14,130.00 | 85,876 |
| 2023-01-25 | 500.00 | 507.00 | 485.00 | 488.00 | 14,640.00 | 62,234 |
| 2023-01-20 | 494.00 | 515.00 | 487.00 | 500.00 | 15,000.00 | 80,675 |
| 2023-01-19 | 515.00 | 521.00 | 493.00 | 502.00 | 15,060.00 | 78,740 |
| 2023-01-18 | 535.00 | 544.00 | 505.00 | 516.00 | 15,480.00 | 139,109 |
| 2023-01-17 | 597.00 | 597.00 | 515.00 | 532.00 | 15,960.00 | 378,831 |
| 2023-01-16 | 685.00 | 743.00 | 562.00 | 582.00 | 17,460.00 | 1,021,438 |
| 2023-01-13 | 561.00 | 596.00 | 519.00 | 590.00 | 17,700.00 | 305,283 |
| 2023-01-12 | 507.00 | 578.00 | 505.00 | 561.00 | 16,830.00 | 479,348 |
| 2023-01-11 | 480.00 | 526.00 | 479.00 | 513.00 | 15,390.00 | 131,519 |
| 2023-01-10 | 545.00 | 580.00 | 470.00 | 484.00 | 14,520.00 | 429,932 |
| 2023-01-09 | 520.00 | 559.00 | 520.00 | 531.00 | 15,930.00 | 138,876 |
| 2023-01-06 | 514.00 | 558.00 | 510.00 | 520.00 | 15,600.00 | 333,842 |
| 2023-01-05 | 429.00 | 520.00 | 419.00 | 515.00 | 15,450.00 | 581,903 |
| 2023-01-04 | 382.00 | 435.00 | 373.00 | 429.00 | 12,870.00 | 110,671 |
| 2023-01-03 | 394.00 | 416.00 | 381.00 | 383.00 | 11,490.00 | 55,554 |
| 2023-01-02 | 357.00 | 446.00 | 357.00 | 403.00 | 12,090.00 | 455,776 |
| 2022-12-29 | 377.00 | 377.00 | 350.00 | 357.00 | 10,710.00 | 28,188 |
| 2022-12-28 | 378.00 | 380.00 | 367.00 | 373.00 | 11,190.00 | 15,448 |
| 2022-12-27 | 392.00 | 395.00 | 356.00 | 379.00 | 11,370.00 | 70,197 |
| 2022-12-26 | 393.00 | 398.00 | 388.00 | 391.00 | 11,730.00 | 8,554 |
| 2022-12-23 | 404.00 | 409.00 | 390.00 | 402.00 | 12,060.00 | 33,692 |
| 2022-12-22 | 412.00 | 415.00 | 403.00 | 404.00 | 12,120.00 | 16,889 |
| 2022-12-21 | 427.00 | 430.00 | 412.00 | 412.00 | 12,360.00 | 22,001 |
| 2022-12-20 | 439.00 | 441.00 | 396.00 | 427.00 | 12,810.00 | 51,675 |
| 2022-12-19 | 417.00 | 439.00 | 414.00 | 439.00 | 13,170.00 | 38,429 |
| 2022-12-16 | 405.00 | 447.00 | 403.00 | 420.00 | 12,600.00 | 105,201 |
| 2022-12-15 | 480.00 | 480.00 | 396.00 | 406.00 | 12,180.00 | 193,351 |
| 2022-12-14 | 482.00 | 486.00 | 470.00 | 480.00 | 14,400.00 | 32,961 |
| 2022-12-13 | 493.00 | 494.00 | 467.00 | 482.00 | 14,460.00 | 64,955 |
| 2022-12-12 | 527.00 | 536.00 | 470.00 | 494.00 | 14,820.00 | 186,494 |
| 2022-12-09 | 486.00 | 534.00 | 479.00 | 526.00 | 15,780.00 | 253,881 |
| 2022-12-08 | 480.00 | 487.00 | 447.00 | 486.00 | 14,580.00 | 52,293 |
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.