Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 374.00 | 379.00 | 371.00 | 377.00 | 11,310.00 | 6,452 |
| 2022-09-07 | 382.00 | 384.00 | 371.00 | 374.00 | 11,220.00 | 10,649 |
| 2022-09-06 | 379.00 | 383.00 | 374.00 | 382.00 | 11,460.00 | 9,825 |
| 2022-09-05 | 390.00 | 390.00 | 380.00 | 381.00 | 11,430.00 | 9,110 |
| 2022-09-02 | 388.00 | 397.00 | 386.00 | 388.00 | 11,640.00 | 13,687 |
| 2022-09-01 | 388.00 | 400.00 | 380.00 | 388.00 | 11,640.00 | 15,320 |
| 2022-08-31 | 386.00 | 396.00 | 381.00 | 388.00 | 11,640.00 | 6,408 |
| 2022-08-30 | 380.00 | 389.00 | 380.00 | 386.00 | 11,580.00 | 8,444 |
| 2022-08-29 | 390.00 | 393.00 | 382.00 | 384.00 | 11,520.00 | 15,393 |
| 2022-08-26 | 408.00 | 409.00 | 394.00 | 394.00 | 11,820.00 | 33,082 |
| 2022-08-25 | 410.00 | 411.00 | 399.00 | 405.00 | 12,150.00 | 20,948 |
| 2022-08-24 | 400.00 | 426.00 | 400.00 | 405.00 | 12,150.00 | 70,409 |
| 2022-08-23 | 372.00 | 445.00 | 372.00 | 399.00 | 11,970.00 | 346,054 |
| 2022-08-22 | 377.00 | 387.00 | 376.00 | 377.00 | 11,310.00 | 9,544 |
| 2022-08-19 | 378.00 | 386.00 | 374.00 | 386.00 | 11,580.00 | 13,241 |
| 2022-08-18 | 374.00 | 381.00 | 374.00 | 379.00 | 11,370.00 | 15,179 |
| 2022-08-17 | 383.00 | 384.00 | 379.00 | 381.00 | 11,430.00 | 12,150 |
| 2022-08-16 | 387.00 | 387.00 | 381.00 | 384.00 | 11,520.00 | 13,564 |
| 2022-08-12 | 386.00 | 389.00 | 385.00 | 387.00 | 11,610.00 | 9,773 |
| 2022-08-11 | 385.00 | 388.00 | 383.00 | 386.00 | 11,580.00 | 10,457 |
| 2022-08-10 | 388.00 | 391.00 | 383.00 | 385.00 | 11,550.00 | 11,303 |
| 2022-08-09 | 387.00 | 394.00 | 387.00 | 389.00 | 11,670.00 | 5,268 |
| 2022-08-08 | 393.00 | 393.00 | 384.00 | 389.00 | 11,670.00 | 8,813 |
| 2022-08-05 | 389.00 | 391.00 | 386.00 | 390.00 | 11,700.00 | 11,694 |
| 2022-08-04 | 388.00 | 390.00 | 385.00 | 389.00 | 11,670.00 | 10,422 |
| 2022-08-03 | 389.00 | 391.00 | 385.00 | 387.00 | 11,610.00 | 8,355 |
| 2022-08-02 | 393.00 | 393.00 | 384.00 | 386.00 | 11,580.00 | 26,026 |
| 2022-08-01 | 402.00 | 402.00 | 392.00 | 393.00 | 11,790.00 | 23,432 |
| 2022-07-29 | 397.00 | 403.00 | 390.00 | 400.00 | 12,000.00 | 24,998 |
| 2022-07-28 | 399.00 | 400.00 | 391.00 | 398.00 | 11,940.00 | 20,727 |
| 2022-07-27 | 396.00 | 398.00 | 391.00 | 396.00 | 11,880.00 | 7,237 |
| 2022-07-26 | 396.00 | 400.00 | 390.00 | 396.00 | 11,880.00 | 14,440 |
| 2022-07-25 | 403.00 | 403.00 | 397.00 | 397.00 | 11,910.00 | 7,614 |
| 2022-07-22 | 402.00 | 404.00 | 398.00 | 401.00 | 12,030.00 | 11,067 |
| 2022-07-21 | 406.00 | 406.00 | 398.00 | 401.00 | 12,030.00 | 14,542 |
| 2022-07-20 | 398.00 | 406.00 | 398.00 | 403.00 | 12,090.00 | 14,788 |
| 2022-07-19 | 397.00 | 401.00 | 395.00 | 397.00 | 11,910.00 | 17,158 |
| 2022-07-18 | 400.00 | 406.00 | 377.00 | 400.00 | 12,000.00 | 23,257 |
| 2022-07-15 | 399.00 | 402.00 | 385.00 | 400.00 | 12,000.00 | 32,508 |
| 2022-07-14 | 400.00 | 403.00 | 394.00 | 399.00 | 11,970.00 | 18,240 |
| 2022-07-13 | 408.00 | 412.00 | 394.00 | 400.00 | 12,000.00 | 33,852 |
| 2022-07-12 | 396.00 | 413.00 | 387.00 | 412.00 | 12,360.00 | 63,006 |
| 2022-07-11 | 403.00 | 403.00 | 394.00 | 397.00 | 11,910.00 | 16,876 |
| 2022-07-08 | 406.00 | 406.00 | 397.00 | 400.00 | 12,000.00 | 23,105 |
| 2022-07-07 | 401.00 | 406.00 | 399.00 | 401.00 | 12,030.00 | 11,003 |
| 2022-07-06 | 401.00 | 407.00 | 397.00 | 400.00 | 12,000.00 | 18,875 |
| 2022-07-05 | 390.00 | 411.00 | 390.00 | 403.00 | 12,090.00 | 24,150 |
| 2022-07-04 | 411.00 | 415.00 | 397.00 | 398.00 | 11,940.00 | 14,789 |
| 2022-07-01 | 416.00 | 431.00 | 413.00 | 414.00 | 12,420.00 | 10,607 |
| 2022-06-30 | 426.00 | 431.00 | 423.00 | 423.00 | 12,690.00 | 5,467 |
| 2022-06-29 | 422.00 | 432.00 | 421.00 | 427.00 | 12,810.00 | 6,857 |
| 2022-06-28 | 426.00 | 437.00 | 424.00 | 428.00 | 12,840.00 | 12,247 |
| 2022-06-27 | 428.00 | 437.00 | 427.00 | 430.00 | 12,900.00 | 13,116 |
| 2022-06-24 | 418.00 | 446.00 | 411.00 | 427.00 | 12,810.00 | 16,178 |
| 2022-06-23 | 437.00 | 442.00 | 414.00 | 419.00 | 12,570.00 | 14,962 |
| 2022-06-22 | 431.00 | 449.00 | 397.00 | 438.00 | 13,140.00 | 50,106 |
| 2022-06-21 | 425.00 | 443.00 | 425.00 | 434.00 | 13,020.00 | 12,406 |
| 2022-06-20 | 450.00 | 454.00 | 406.00 | 437.00 | 13,110.00 | 36,997 |
| 2022-06-17 | 432.00 | 452.00 | 432.00 | 452.00 | 13,560.00 | 22,225 |
| 2022-06-16 | 452.00 | 459.00 | 444.00 | 450.00 | 13,500.00 | 14,726 |
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.