Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 453.00 | 482.00 | 452.00 | 474.00 | 14,220.00 | 35,394 |
| 2022-12-06 | 459.00 | 466.00 | 450.00 | 459.00 | 13,770.00 | 9,150 |
| 2022-12-05 | 474.00 | 478.00 | 455.00 | 456.00 | 13,680.00 | 26,538 |
| 2022-12-02 | 477.00 | 485.00 | 470.00 | 471.00 | 14,130.00 | 8,891 |
| 2022-12-01 | 472.00 | 483.00 | 464.00 | 479.00 | 14,370.00 | 16,492 |
| 2022-11-30 | 477.00 | 484.00 | 470.00 | 471.00 | 14,130.00 | 22,811 |
| 2022-11-29 | 451.00 | 477.00 | 451.00 | 475.00 | 14,250.00 | 19,952 |
| 2022-11-28 | 475.00 | 475.00 | 450.00 | 458.00 | 13,740.00 | 28,115 |
| 2022-11-25 | 479.00 | 479.00 | 460.00 | 468.00 | 14,040.00 | 22,975 |
| 2022-11-24 | 447.00 | 484.00 | 447.00 | 473.00 | 14,190.00 | 78,326 |
| 2022-11-23 | 435.00 | 447.00 | 410.00 | 447.00 | 13,410.00 | 58,368 |
| 2022-11-22 | 420.00 | 433.00 | 412.00 | 423.00 | 12,690.00 | 55,234 |
| 2022-11-21 | 440.00 | 440.00 | 406.00 | 420.00 | 12,600.00 | 85,504 |
| 2022-11-18 | 442.00 | 459.00 | 435.00 | 443.00 | 13,290.00 | 37,993 |
| 2022-11-17 | 447.00 | 452.00 | 432.00 | 442.00 | 13,260.00 | 40,563 |
| 2022-11-16 | 475.00 | 476.00 | 443.00 | 455.00 | 13,650.00 | 94,792 |
| 2022-11-15 | 482.00 | 493.00 | 451.00 | 474.00 | 14,220.00 | 51,259 |
| 2022-11-14 | 495.00 | 497.00 | 478.00 | 487.00 | 14,610.00 | 42,342 |
| 2022-11-11 | 511.00 | 517.00 | 493.00 | 497.00 | 14,910.00 | 41,640 |
| 2022-11-10 | 504.00 | 516.00 | 489.00 | 507.00 | 15,210.00 | 47,883 |
| 2022-11-09 | 530.00 | 530.00 | 501.00 | 508.00 | 15,240.00 | 65,925 |
| 2022-11-08 | 538.00 | 539.00 | 518.00 | 525.00 | 15,750.00 | 50,077 |
| 2022-11-07 | 539.00 | 541.00 | 519.00 | 539.00 | 16,170.00 | 39,968 |
| 2022-11-04 | 530.00 | 545.00 | 526.00 | 538.00 | 16,140.00 | 35,643 |
| 2022-11-03 | 529.00 | 561.00 | 528.00 | 530.00 | 15,900.00 | 70,437 |
| 2022-11-02 | 540.00 | 550.00 | 527.00 | 531.00 | 15,930.00 | 47,249 |
| 2022-11-01 | 523.00 | 548.00 | 520.00 | 540.00 | 16,200.00 | 92,963 |
| 2022-10-31 | 503.00 | 543.00 | 500.00 | 524.00 | 15,720.00 | 103,704 |
| 2022-10-28 | 562.00 | 592.00 | 490.00 | 500.00 | 15,000.00 | 402,764 |
| 2022-10-27 | 682.00 | 683.00 | 577.00 | 601.00 | 18,030.00 | 847,296 |
| 2022-10-26 | 500.00 | 592.00 | 485.00 | 550.00 | 16,500.00 | 745,642 |
| 2022-10-25 | 464.00 | 496.00 | 453.00 | 491.00 | 14,730.00 | 199,609 |
| 2022-10-24 | 435.00 | 458.00 | 410.00 | 458.00 | 13,740.00 | 193,162 |
| 2022-10-21 | 371.00 | 435.00 | 371.00 | 420.00 | 12,600.00 | 164,688 |
| 2022-10-20 | 380.00 | 385.00 | 373.00 | 374.00 | 11,220.00 | 12,241 |
| 2022-10-19 | 381.00 | 386.00 | 380.00 | 380.00 | 11,400.00 | 5,665 |
| 2022-10-18 | 379.00 | 384.00 | 379.00 | 380.00 | 11,400.00 | 8,012 |
| 2022-10-17 | 375.00 | 383.00 | 368.00 | 378.00 | 11,340.00 | 16,732 |
| 2022-10-14 | 372.00 | 387.00 | 367.00 | 380.00 | 11,400.00 | 12,843 |
| 2022-10-13 | 383.00 | 385.00 | 370.00 | 373.00 | 11,190.00 | 15,120 |
| 2022-10-12 | 421.00 | 421.00 | 370.00 | 392.00 | 11,760.00 | 73,993 |
| 2022-10-11 | 419.00 | 429.00 | 410.00 | 421.00 | 12,630.00 | 34,889 |
| 2022-10-07 | 394.00 | 445.00 | 393.00 | 420.00 | 12,600.00 | 162,715 |
| 2022-10-06 | 394.00 | 402.00 | 389.00 | 396.00 | 11,880.00 | 18,510 |
| 2022-10-05 | 401.00 | 408.00 | 388.00 | 392.00 | 11,760.00 | 14,900 |
| 2022-10-04 | 398.00 | 404.00 | 383.00 | 401.00 | 12,030.00 | 37,512 |
| 2022-09-30 | 385.00 | 412.00 | 383.00 | 401.00 | 12,030.00 | 67,115 |
| 2022-09-29 | 385.00 | 399.00 | 381.00 | 392.00 | 11,760.00 | 32,701 |
| 2022-09-28 | 380.00 | 397.00 | 373.00 | 385.00 | 11,550.00 | 35,497 |
| 2022-09-27 | 387.00 | 394.00 | 368.00 | 380.00 | 11,400.00 | 27,189 |
| 2022-09-26 | 364.00 | 400.00 | 359.00 | 387.00 | 11,610.00 | 68,010 |
| 2022-09-23 | 364.00 | 372.00 | 351.00 | 369.00 | 11,070.00 | 10,354 |
| 2022-09-22 | 375.00 | 375.00 | 363.00 | 369.00 | 11,070.00 | 8,754 |
| 2022-09-21 | 377.00 | 382.00 | 371.00 | 373.00 | 11,190.00 | 8,433 |
| 2022-09-20 | 367.00 | 380.00 | 364.00 | 377.00 | 11,310.00 | 6,848 |
| 2022-09-19 | 376.00 | 390.00 | 370.00 | 371.00 | 11,130.00 | 8,789 |
| 2022-09-16 | 369.00 | 381.00 | 369.00 | 378.00 | 11,340.00 | 12,048 |
| 2022-09-15 | 377.00 | 379.00 | 366.00 | 377.00 | 11,310.00 | 9,023 |
| 2022-09-14 | 375.00 | 377.00 | 347.00 | 370.00 | 11,100.00 | 9,256 |
| 2022-09-13 | 381.00 | 381.00 | 375.00 | 377.00 | 11,310.00 | 10,518 |
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.