Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 465.00 | 470.00 | 449.00 | 451.00 | 13,530.00 | 18,741 |
| 2022-06-14 | 455.00 | 471.00 | 450.00 | 465.00 | 13,950.00 | 24,350 |
| 2022-06-13 | 472.00 | 477.00 | 458.00 | 465.00 | 13,950.00 | 17,165 |
| 2022-06-10 | 482.00 | 486.00 | 471.00 | 477.00 | 14,310.00 | 16,446 |
| 2022-06-09 | 485.00 | 493.00 | 471.00 | 480.00 | 14,400.00 | 28,722 |
| 2022-06-08 | 490.00 | 497.00 | 480.00 | 485.00 | 14,550.00 | 19,843 |
| 2022-06-07 | 481.00 | 504.00 | 481.00 | 490.00 | 14,700.00 | 58,558 |
| 2022-06-03 | 460.00 | 500.00 | 454.00 | 480.00 | 14,400.00 | 110,809 |
| 2022-06-02 | 452.00 | 458.00 | 448.00 | 457.00 | 13,710.00 | 17,123 |
| 2022-05-31 | 450.00 | 455.00 | 447.00 | 452.00 | 13,560.00 | 28,361 |
| 2022-05-30 | 457.00 | 458.00 | 451.00 | 452.00 | 13,560.00 | 17,713 |
| 2022-05-27 | 456.00 | 465.00 | 450.00 | 453.00 | 13,590.00 | 20,056 |
| 2022-05-26 | 463.00 | 466.00 | 452.00 | 452.00 | 13,560.00 | 14,400 |
| 2022-05-25 | 466.00 | 471.00 | 460.00 | 461.00 | 13,830.00 | 14,229 |
| 2022-05-24 | 468.00 | 473.00 | 460.00 | 467.00 | 14,010.00 | 11,722 |
| 2022-05-23 | 459.00 | 473.00 | 453.00 | 466.00 | 13,980.00 | 17,875 |
| 2022-05-20 | 456.00 | 465.00 | 453.00 | 461.00 | 13,830.00 | 14,829 |
| 2022-05-19 | 462.00 | 463.00 | 451.00 | 460.00 | 13,800.00 | 32,940 |
| 2022-05-18 | 483.00 | 487.00 | 465.00 | 466.00 | 13,980.00 | 33,384 |
| 2022-05-17 | 489.00 | 490.00 | 477.00 | 480.00 | 14,400.00 | 21,045 |
| 2022-05-16 | 490.00 | 497.00 | 480.00 | 489.00 | 14,670.00 | 20,292 |
| 2022-05-13 | 487.00 | 498.00 | 483.00 | 490.00 | 14,700.00 | 18,244 |
| 2022-05-12 | 515.00 | 516.00 | 490.00 | 492.00 | 14,760.00 | 40,014 |
| 2022-05-11 | 512.00 | 524.00 | 504.00 | 516.00 | 15,480.00 | 23,658 |
| 2022-05-10 | 511.00 | 519.00 | 502.00 | 514.00 | 15,420.00 | 30,670 |
| 2022-05-09 | 549.00 | 549.00 | 519.00 | 520.00 | 15,600.00 | 34,760 |
| 2022-05-06 | 523.00 | 547.00 | 496.00 | 543.00 | 16,290.00 | 39,876 |
| 2022-05-04 | 534.00 | 535.00 | 520.00 | 523.00 | 15,690.00 | 26,814 |
| 2022-05-03 | 528.00 | 537.00 | 522.00 | 534.00 | 16,020.00 | 21,363 |
| 2022-05-02 | 529.00 | 533.00 | 521.00 | 528.00 | 15,840.00 | 11,173 |
| 2022-04-29 | 524.00 | 529.00 | 518.00 | 527.00 | 15,810.00 | 14,858 |
| 2022-04-28 | 543.00 | 543.00 | 518.00 | 521.00 | 15,630.00 | 25,353 |
| 2022-04-27 | 531.00 | 542.00 | 524.00 | 533.00 | 15,990.00 | 19,690 |
| 2022-04-26 | 519.00 | 538.00 | 518.00 | 537.00 | 16,110.00 | 28,086 |
| 2022-04-25 | 523.00 | 524.00 | 516.00 | 519.00 | 15,570.00 | 25,032 |
| 2022-04-22 | 531.00 | 533.00 | 523.00 | 527.00 | 15,810.00 | 16,672 |
| 2022-04-21 | 529.00 | 538.00 | 526.00 | 527.00 | 15,810.00 | 15,827 |
| 2022-04-20 | 532.00 | 532.00 | 525.00 | 529.00 | 15,870.00 | 16,885 |
| 2022-04-19 | 532.00 | 532.00 | 525.00 | 530.00 | 15,900.00 | 14,253 |
| 2022-04-18 | 528.00 | 539.00 | 526.00 | 532.00 | 15,960.00 | 18,030 |
| 2022-04-15 | 530.00 | 538.00 | 523.00 | 530.00 | 15,900.00 | 18,177 |
| 2022-04-14 | 539.00 | 550.00 | 525.00 | 528.00 | 15,840.00 | 35,402 |
| 2022-04-13 | 524.00 | 560.00 | 520.00 | 539.00 | 16,170.00 | 76,719 |
| 2022-04-12 | 525.00 | 525.00 | 511.00 | 522.00 | 15,660.00 | 29,943 |
| 2022-04-11 | 530.00 | 532.00 | 518.00 | 525.00 | 15,750.00 | 32,823 |
| 2022-04-08 | 544.00 | 548.00 | 523.00 | 528.00 | 15,840.00 | 45,010 |
| 2022-04-07 | 569.00 | 570.00 | 540.00 | 542.00 | 16,260.00 | 110,797 |
| 2022-04-06 | 560.00 | 614.00 | 552.00 | 577.00 | 17,310.00 | 525,416 |
| 2022-04-05 | 567.00 | 586.00 | 541.00 | 556.00 | 16,680.00 | 129,559 |
| 2022-04-04 | 535.00 | 583.00 | 524.00 | 559.00 | 16,770.00 | 328,099 |
| 2022-04-01 | 521.00 | 590.00 | 518.00 | 530.00 | 15,900.00 | 203,669 |
| 2022-03-31 | 529.00 | 535.00 | 523.00 | 525.00 | 15,750.00 | 25,520 |
| 2022-03-30 | 516.00 | 527.00 | 511.00 | 527.00 | 15,810.00 | 28,337 |
| 2022-03-29 | 519.00 | 521.00 | 510.00 | 516.00 | 15,480.00 | 42,271 |
| 2022-03-28 | 529.00 | 530.00 | 508.00 | 513.00 | 15,390.00 | 45,069 |
| 2022-03-25 | 550.00 | 551.00 | 525.00 | 527.00 | 15,810.00 | 44,437 |
| 2022-03-24 | 550.00 | 555.00 | 542.00 | 550.00 | 16,500.00 | 25,841 |
| 2022-03-23 | 535.00 | 566.00 | 534.00 | 552.00 | 16,560.00 | 109,117 |
| 2022-03-22 | 526.00 | 536.00 | 520.00 | 534.00 | 16,020.00 | 32,591 |
| 2022-03-21 | 543.00 | 543.00 | 522.00 | 526.00 | 15,780.00 | 51,543 |
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.